股票概览
10.15
-1.84%
-0.19
10.38
开盘价
10.41
最高价
10.12
最低价
19,734
成交量
数据更新至: 2024-12-31
技术指标
10.34
MA5 (5日均线)
10.50
MA10 (10日均线)
10.69
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 | 10.38 | 10.41 | 10.12 | 10.15 | -1.84% | 19,734 | 20,232,832 |
| 2024-12-30 | 10.41 | 10.48 | 10.3 | 10.34 | -1.43% | 19,173 | 19,814,627 |
| 2024-12-27 | 10.35 | 10.51 | 10.28 | 10.49 | +1.35% | 30,673 | 32,100,387 |
| 2024-12-26 | 10.35 | 10.41 | 10.31 | 10.35 | 0% | 20,437 | 21,174,798 |
| 2024-12-25 | 10.66 | 10.66 | 10.22 | 10.35 | -2.45% | 38,683 | 40,090,784 |
| 2024-12-24 | 10.45 | 10.65 | 10.43 | 10.61 | +2.02% | 29,059 | 30,651,478 |
| 2024-12-23 | 10.82 | 10.87 | 10.38 | 10.4 | -3.88% | 41,672 | 43,934,971 |
| 2024-12-20 | 10.78 | 10.91 | 10.75 | 10.82 | +1.69% | 37,990 | 41,167,629 |
| 2024-12-19 | 10.75 | 10.75 | 10.52 | 10.64 | -1.75% | 39,966 | 42,420,806 |
| 2024-12-18 | 10.89 | 11.03 | 10.81 | 10.83 | -0.28% | 39,777 | 43,216,713 |
| 2024-12-17 | 11.15 | 11.25 | 10.78 | 10.86 | -2.95% | 65,718 | 71,855,101 |
| 2024-12-16 | 11.04 | 11.34 | 11.04 | 11.19 | +2.1% | 82,145 | 92,234,517 |
| 2024-12-13 | 10.95 | 11.41 | 10.85 | 10.96 | 0% | 122,745 | 136,715,066 |
| 2024-12-12 | 10.81 | 10.98 | 10.81 | 10.96 | +1.01% | 52,451 | 57,355,166 |
| 2024-12-11 | 10.8 | 10.94 | 10.8 | 10.85 | +0.28% | 31,489 | 34,206,423 |
| 2024-12-10 | 10.98 | 11.09 | 10.8 | 10.82 | -0.09% | 55,154 | 60,246,543 |
| 2024-12-09 | 10.85 | 10.92 | 10.73 | 10.83 | -0.18% | 31,932 | 34,584,262 |
| 2024-12-06 | 10.77 | 10.9 | 10.74 | 10.85 | +0.93% | 44,169 | 47,734,618 |
| 2024-12-05 | 10.77 | 10.82 | 10.7 | 10.75 | -0.09% | 29,735 | 31,985,568 |
| 2024-12-04 | 10.94 | 10.95 | 10.7 | 10.76 | -1.47% | 39,243 | 42,454,471 |
| 2024-12-03 | 10.88 | 10.94 | 10.8 | 10.92 | +0.37% | 43,034 | 46,806,182 |
| 2024-12-02 | 10.74 | 10.9 | 10.74 | 10.88 | +1.3% | 49,351 | 53,541,116 |
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：