股票概览
10.68
-1.48%
-0.16
10.83
开盘价
10.87
最高价
10.66
最低价
68,465
成交量
数据更新至: 2024-12-31
技术指标
10.82
MA5 (5日均线)
10.82
MA10 (10日均线)
11.07
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 10.83 | 10.87 | 10.66 | 10.68 | -1.48% | 68,465 | 73,604,813 |
| 2024-12-30 | 10.96 | 10.97 | 10.81 | 10.84 | -1.09% | 61,401 | 66,725,694 |
| 2024-12-27 | 10.85 | 10.97 | 10.78 | 10.96 | +1.01% | 86,044 | 93,784,858 |
| 2024-12-26 | 10.74 | 10.89 | 10.71 | 10.85 | +0.93% | 68,702 | 74,122,842 |
| 2024-12-25 | 10.78 | 10.84 | 10.65 | 10.75 | -0.46% | 62,349 | 66,927,468 |
| 2024-12-24 | 10.71 | 10.8 | 10.67 | 10.8 | +0.84% | 57,104 | 61,308,063 |
| 2024-12-23 | 10.97 | 11.04 | 10.67 | 10.71 | -2.28% | 104,193 | 112,854,463 |
| 2024-12-20 | 10.82 | 10.98 | 10.8 | 10.96 | +1.29% | 85,630 | 93,379,741 |
| 2024-12-19 | 10.75 | 10.84 | 10.69 | 10.82 | 0% | 81,654 | 87,828,777 |
| 2024-12-18 | 10.83 | 10.91 | 10.75 | 10.82 | 0% | 111,224 | 120,482,548 |
| 2024-12-17 | 11.19 | 11.2 | 10.8 | 10.82 | -2.79% | 154,742 | 168,996,335 |
| 2024-12-16 | 11.12 | 11.26 | 11.01 | 11.13 | -0.18% | 170,969 | 190,005,436 |
| 2024-12-13 | 11.55 | 11.55 | 11.13 | 11.15 | -3.71% | 275,328 | 310,949,227 |
| 2024-12-12 | 11.53 | 11.6 | 11.45 | 11.58 | +0.61% | 210,900 | 243,333,110 |
| 2024-12-11 | 11.47 | 11.52 | 11.38 | 11.51 | +0.52% | 134,494 | 154,235,071 |
| 2024-12-10 | 11.74 | 11.8 | 11.42 | 11.45 | -0.69% | 195,906 | 226,441,624 |
| 2024-12-09 | 11.4 | 11.62 | 11.38 | 11.53 | +1.14% | 201,409 | 231,259,487 |
| 2024-12-06 | 11.26 | 11.45 | 11.21 | 11.4 | +0.8% | 157,323 | 178,491,225 |
| 2024-12-05 | 11.21 | 11.32 | 11.18 | 11.31 | +0.62% | 140,971 | 158,594,197 |
| 2024-12-04 | 11.4 | 11.44 | 11.2 | 11.24 | -1.58% | 190,378 | 215,430,992 |
| 2024-12-03 | 11.75 | 11.78 | 11.27 | 11.42 | -3.47% | 353,269 | 406,765,840 |
| 2024-12-02 | 11.69 | 11.87 | 11.63 | 11.83 | +1.02% | 239,637 | 281,656,359 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：