股票概览
9.65
-6.49%
-0.67
10.33
开盘价
10.37
最高价
9.63
最低价
3,533,167
成交量
数据更新至: 2024-12-31
技术指标
10.54
MA5 (5日均线)
10.57
MA10 (10日均线)
10.72
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 | 10.37 | 9.63 | 9.65 | -6.49% | 3,533,167 | 3,494,648,333 |
| 2024-12-30 | 10.65 | 10.79 | 10.23 | 10.32 | -4.27% | 3,378,444 | 3,529,372,002 |
| 2024-12-27 | 11.07 | 11.12 | 10.7 | 10.78 | -2.44% | 3,688,116 | 4,016,734,169 |
| 2024-12-26 | 10.8 | 11.24 | 10.65 | 11.05 | +1.56% | 4,256,791 | 4,683,075,751 |
| 2024-12-25 | 10.77 | 11.12 | 10.61 | 10.88 | -2.16% | 4,436,486 | 4,810,908,135 |
| 2024-12-24 | 10.16 | 11.24 | 10.15 | 11.12 | +8.81% | 7,266,425 | 7,950,102,324 |
| 2024-12-23 | 10.62 | 10.75 | 10.2 | 10.22 | -3.77% | 2,719,823 | 2,839,789,157 |
| 2024-12-20 | 10.51 | 10.87 | 10.44 | 10.62 | +1.05% | 3,015,737 | 3,217,766,206 |
| 2024-12-19 | 10.39 | 10.59 | 10.33 | 10.51 | 0% | 2,346,020 | 2,457,178,287 |
| 2024-12-18 | 10.23 | 10.65 | 10.15 | 10.51 | +2.14% | 3,014,933 | 3,168,259,225 |
| 2024-12-17 | 10.49 | 10.7 | 10.26 | 10.29 | -2.09% | 2,817,491 | 2,953,281,301 |
| 2024-12-16 | 10.62 | 10.74 | 10.22 | 10.51 | -1.04% | 3,476,754 | 3,637,622,556 |
| 2024-12-13 | 10.9 | 10.92 | 10.61 | 10.62 | -3.37% | 2,560,565 | 2,747,613,051 |
| 2024-12-12 | 11.05 | 11.1 | 10.82 | 10.99 | -0.54% | 2,500,252 | 2,734,728,462 |
| 2024-12-11 | 11.03 | 11.11 | 10.84 | 11.05 | 0% | 2,503,311 | 2,751,978,912 |
| 2024-12-10 | 11.18 | 11.45 | 11.01 | 11.05 | +2.13% | 4,427,322 | 4,967,046,735 |
| 2024-12-09 | 11.08 | 11.23 | 10.75 | 10.82 | -2.7% | 2,877,501 | 3,136,860,139 |
| 2024-12-06 | 11.23 | 11.36 | 10.92 | 11.12 | -1.16% | 3,960,704 | 4,414,081,841 |
| 2024-12-05 | 11.02 | 11.34 | 10.97 | 11.25 | +2.09% | 3,189,455 | 3,569,834,942 |
| 2024-12-04 | 11.19 | 11.38 | 10.96 | 11.02 | -2.65% | 3,479,899 | 3,877,294,212 |
| 2024-12-03 | 11.35 | 11.6 | 11.07 | 11.32 | +0.09% | 4,811,493 | 5,433,759,475 |
| 2024-12-02 | 10.77 | 11.5 | 10.75 | 11.31 | +4.63% | 5,512,812 | 6,159,820,217 |
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：