股票概览
10.1
-2.23%
-0.23
10.35
开盘价
10.39
最高价
10.08
最低价
63,183
成交量
数据更新至: 2024-12-31
技术指标
10.24
MA5 (5日均线)
10.25
MA10 (10日均线)
10.35
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 | 10.35 | 10.39 | 10.08 | 10.1 | -2.23% | 63,183 | 64,386,706 |
| 2024-12-30 | 10.35 | 10.41 | 10.24 | 10.33 | -0.19% | 41,688 | 42,952,735 |
| 2024-12-27 | 10.27 | 10.41 | 10.22 | 10.35 | +0.98% | 54,417 | 56,280,978 |
| 2024-12-26 | 10.2 | 10.32 | 10.19 | 10.25 | +0.59% | 40,704 | 41,767,482 |
| 2024-12-25 | 10.29 | 10.3 | 10.11 | 10.19 | -1.07% | 41,338 | 42,040,556 |
| 2024-12-24 | 10.11 | 10.32 | 10.08 | 10.3 | +1.78% | 51,583 | 52,836,518 |
| 2024-12-23 | 10.35 | 10.37 | 10.1 | 10.12 | -2.32% | 67,948 | 69,360,830 |
| 2024-12-20 | 10.15 | 10.37 | 10.11 | 10.36 | +2.07% | 71,423 | 73,491,685 |
| 2024-12-19 | 10.24 | 10.29 | 10.09 | 10.15 | -1.46% | 76,288 | 77,622,509 |
| 2024-12-18 | 10.27 | 10.34 | 10.23 | 10.3 | +0.39% | 45,263 | 46,565,773 |
| 2024-12-17 | 10.3 | 10.36 | 10.22 | 10.26 | -0.58% | 72,255 | 74,271,161 |
| 2024-12-16 | 10.35 | 10.4 | 10.23 | 10.32 | -0.19% | 84,844 | 87,352,636 |
| 2024-12-13 | 10.61 | 10.61 | 10.34 | 10.34 | -2.82% | 143,037 | 148,730,807 |
| 2024-12-12 | 10.66 | 10.7 | 10.46 | 10.64 | -0.09% | 118,027 | 125,084,722 |
| 2024-12-11 | 10.58 | 10.88 | 10.53 | 10.65 | +1.24% | 148,280 | 158,485,197 |
| 2024-12-10 | 10.72 | 10.86 | 10.49 | 10.52 | +1.54% | 124,132 | 132,351,270 |
| 2024-12-09 | 10.6 | 10.63 | 10.31 | 10.36 | -2.26% | 85,668 | 89,329,387 |
| 2024-12-06 | 10.46 | 10.66 | 10.4 | 10.6 | +1.34% | 80,890 | 85,381,661 |
| 2024-12-05 | 10.5 | 10.5 | 10.35 | 10.46 | +0.38% | 57,929 | 60,381,259 |
| 2024-12-04 | 10.64 | 10.88 | 10.4 | 10.42 | -1.61% | 108,381 | 114,889,027 |
| 2024-12-03 | 10.58 | 10.69 | 10.45 | 10.59 | +0.09% | 83,219 | 87,932,375 |
| 2024-12-02 | 10.45 | 10.63 | 10.39 | 10.58 | +1.15% | 91,098 | 96,123,562 |
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：