股票概览
10.22
-1.06%
-0.11
10.32
开盘价
10.55
最高价
10.13
最低价
95,891
成交量
数据更新至: 2024-12-31
技术指标
10.38
MA5 (5日均线)
10.83
MA10 (10日均线)
11.20
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 | 10.32 | 10.55 | 10.13 | 10.22 | -1.06% | 95,891 | 98,985,252 |
| 2024-12-30 | 10.48 | 10.48 | 10.17 | 10.33 | -1.43% | 74,210 | 76,228,081 |
| 2024-12-27 | 10.29 | 10.59 | 10.19 | 10.48 | +1.26% | 102,410 | 107,332,467 |
| 2024-12-26 | 10.43 | 10.59 | 10.3 | 10.35 | -1.43% | 127,094 | 132,300,706 |
| 2024-12-25 | 10.6 | 10.96 | 10.22 | 10.5 | -7.16% | 281,520 | 295,848,210 |
| 2024-12-24 | 11.39 | 11.72 | 11.08 | 11.31 | +6.2% | 314,140 | 360,609,663 |
| 2024-12-23 | 11.3 | 11.3 | 10.55 | 10.65 | -6.08% | 160,880 | 174,440,739 |
| 2024-12-20 | 11.27 | 11.71 | 11.27 | 11.34 | -0.53% | 144,854 | 166,122,042 |
| 2024-12-19 | 11.35 | 11.73 | 11.23 | 11.4 | -2.56% | 169,581 | 193,908,153 |
| 2024-12-18 | 11.3 | 12 | 11.01 | 11.7 | +3.91% | 262,399 | 304,388,949 |
| 2024-12-17 | 12.01 | 12.16 | 11.22 | 11.26 | -6.09% | 195,675 | 224,197,910 |
| 2024-12-16 | 12.04 | 12.22 | 11.81 | 11.99 | -2.12% | 229,851 | 275,266,334 |
| 2024-12-13 | 12.5 | 12.76 | 12.14 | 12.25 | -2.39% | 348,510 | 431,279,992 |
| 2024-12-12 | 12.22 | 13.09 | 12.12 | 12.55 | +5.11% | 596,226 | 746,947,634 |
| 2024-12-11 | 11.36 | 11.94 | 11.36 | 11.94 | +10.05% | 161,307 | 190,618,003 |
| 2024-12-10 | 11.04 | 11.2 | 10.84 | 10.85 | +0.18% | 133,070 | 146,297,663 |
| 2024-12-09 | 11.29 | 11.29 | 10.8 | 10.83 | -3.9% | 166,380 | 182,522,812 |
| 2024-12-06 | 11.23 | 11.32 | 10.91 | 11.27 | -0.44% | 163,730 | 182,436,715 |
| 2024-12-05 | 11.3 | 11.38 | 11.18 | 11.32 | -0.44% | 139,128 | 156,654,068 |
| 2024-12-04 | 11.94 | 12.01 | 11.26 | 11.37 | -4.77% | 210,064 | 243,495,291 |
| 2024-12-03 | 12.3 | 12.5 | 11.86 | 11.94 | -3.55% | 239,743 | 289,914,562 |
| 2024-12-02 | 12.33 | 12.49 | 12.13 | 12.38 | +0.41% | 231,755 | 286,061,387 |
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：