股票概览
10.21
-1.92%
-0.2
10.4
开盘价
10.44
最高价
10.2
最低价
331,108
成交量
数据更新至: 2024-12-31
技术指标
10.42
MA5 (5日均线)
10.41
MA10 (10日均线)
10.28
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 | 10.4 | 10.44 | 10.2 | 10.21 | -1.92% | 331,108 | 341,078,791 |
| 2024-12-30 | 10.51 | 10.61 | 10.36 | 10.41 | -0.38% | 367,825 | 385,154,102 |
| 2024-12-27 | 10.47 | 10.48 | 10.35 | 10.45 | -0.29% | 219,873 | 229,310,438 |
| 2024-12-26 | 10.48 | 10.64 | 10.45 | 10.48 | -0.47% | 215,303 | 226,373,705 |
| 2024-12-25 | 10.45 | 10.6 | 10.37 | 10.53 | +0.38% | 302,253 | 316,592,524 |
| 2024-12-24 | 10.36 | 10.55 | 10.32 | 10.49 | +0.77% | 286,180 | 298,774,998 |
| 2024-12-23 | 10.35 | 10.53 | 10.31 | 10.41 | +1.07% | 438,062 | 457,451,325 |
| 2024-12-20 | 10.37 | 10.54 | 10.3 | 10.3 | -0.87% | 248,869 | 258,334,794 |
| 2024-12-19 | 10.3 | 10.48 | 10.24 | 10.39 | -0.29% | 299,137 | 309,830,548 |
| 2024-12-18 | 10.47 | 10.75 | 10.37 | 10.42 | +0.97% | 581,618 | 612,815,838 |
| 2024-12-17 | 10.35 | 10.53 | 10.26 | 10.32 | -0.67% | 302,264 | 313,421,459 |
| 2024-12-16 | 10.25 | 10.48 | 10.16 | 10.39 | +1.37% | 455,215 | 469,540,315 |
| 2024-12-13 | 10.58 | 10.6 | 10.21 | 10.25 | -3.3% | 760,400 | 790,096,956 |
| 2024-12-12 | 10.37 | 10.64 | 10.18 | 10.6 | +2.42% | 602,172 | 629,686,301 |
| 2024-12-11 | 9.91 | 10.35 | 9.91 | 10.35 | +4.44% | 650,233 | 662,058,154 |
| 2024-12-10 | 10.09 | 10.12 | 9.9 | 9.91 | +0.3% | 302,202 | 301,875,309 |
| 2024-12-09 | 9.93 | 9.98 | 9.84 | 9.88 | -0.5% | 197,253 | 195,291,621 |
| 2024-12-06 | 9.9 | 9.98 | 9.88 | 9.93 | +0.1% | 199,448 | 198,280,370 |
| 2024-12-05 | 10.02 | 10.02 | 9.87 | 9.92 | -0.8% | 159,650 | 158,327,238 |
| 2024-12-04 | 10.05 | 10.14 | 9.94 | 10 | -0.5% | 249,072 | 250,222,701 |
| 2024-12-03 | 10.02 | 10.08 | 9.95 | 10.05 | +0.3% | 284,911 | 285,418,422 |
| 2024-12-02 | 9.86 | 10.05 | 9.84 | 10.02 | +1.83% | 385,611 | 383,797,581 |
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：