股票概览
10.04
-3.09%
-0.32
10.33
开盘价
10.46
最高价
9.91
最低价
379,446
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
11.05
MA10 (10日均线)
11.40
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 | 10.33 | 10.46 | 9.91 | 10.04 | -3.09% | 379,446 | 383,429,124 |
| 2024-12-30 | 10.82 | 10.87 | 10.36 | 10.36 | -4.16% | 313,006 | 328,719,517 |
| 2024-12-27 | 10.81 | 11.01 | 10.74 | 10.81 | 0% | 319,540 | 347,520,239 |
| 2024-12-26 | 10.74 | 11.05 | 10.66 | 10.81 | -1.01% | 377,967 | 411,558,084 |
| 2024-12-25 | 11 | 11.16 | 10.59 | 10.92 | +0.83% | 440,669 | 481,936,167 |
| 2024-12-24 | 10.86 | 11.16 | 10.58 | 10.83 | -0.37% | 383,445 | 415,986,217 |
| 2024-12-23 | 11.6 | 11.65 | 10.86 | 10.87 | -7.09% | 529,971 | 591,505,334 |
| 2024-12-20 | 11.82 | 12.08 | 11.53 | 11.7 | -3.23% | 747,651 | 874,914,620 |
| 2024-12-19 | 12.32 | 13.01 | 12 | 12.09 | 0% | 1,284,461 | 1,587,233,016 |
| 2024-12-18 | 10.97 | 12.09 | 10.86 | 12.09 | +10.01% | 533,127 | 626,396,952 |
| 2024-12-17 | 11.71 | 11.71 | 10.9 | 10.99 | -6.23% | 431,105 | 482,415,092 |
| 2024-12-16 | 11.55 | 11.99 | 11.27 | 11.72 | +0.17% | 594,741 | 690,183,712 |
| 2024-12-13 | 12.13 | 12.17 | 11.7 | 11.7 | -4.49% | 481,264 | 570,175,238 |
| 2024-12-12 | 12.11 | 12.35 | 11.8 | 12.25 | +1.07% | 624,990 | 754,825,594 |
| 2024-12-11 | 11.76 | 12.22 | 11.7 | 12.12 | +1.68% | 708,303 | 856,699,593 |
| 2024-12-10 | 11.69 | 12.22 | 11.39 | 11.92 | +5.02% | 750,229 | 884,724,466 |
| 2024-12-09 | 11.78 | 11.78 | 11.26 | 11.35 | -3.4% | 487,323 | 556,045,832 |
| 2024-12-06 | 12.15 | 12.24 | 11.63 | 11.75 | -2.73% | 592,277 | 698,879,523 |
| 2024-12-05 | 11.55 | 12.38 | 11.55 | 12.08 | +3.6% | 810,030 | 978,491,039 |
| 2024-12-04 | 11.88 | 12.27 | 11.55 | 11.66 | -2.59% | 617,826 | 735,564,728 |
| 2024-12-03 | 12.09 | 12.28 | 11.81 | 11.97 | -3% | 828,028 | 990,548,011 |
| 2024-12-02 | 12 | 12.85 | 11.58 | 12.34 | +4.93% | 1,533,680 | 1,874,296,481 |
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：