股票概览
10.02
-0.2%
-0.02
10.02
开盘价
10.18
最高价
9.98
最低价
344,689
成交量
数据更新至: 2024-12-31
技术指标
9.86
MA5 (5日均线)
9.91
MA10 (10日均线)
10.18
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 | 10.02 | 10.18 | 9.98 | 10.02 | -0.2% | 344,689 | 347,388,945 |
| 2024-12-30 | 9.81 | 10.18 | 9.76 | 10.04 | +2.14% | 477,284 | 476,796,340 |
| 2024-12-27 | 9.7 | 9.88 | 9.6 | 9.83 | +1.34% | 381,219 | 371,182,583 |
| 2024-12-26 | 9.72 | 9.74 | 9.67 | 9.7 | -0.1% | 173,928 | 168,708,857 |
| 2024-12-25 | 9.75 | 9.82 | 9.66 | 9.71 | -0.1% | 233,968 | 227,539,464 |
| 2024-12-24 | 9.7 | 9.75 | 9.64 | 9.72 | +0.31% | 194,146 | 188,313,987 |
| 2024-12-23 | 10 | 10.02 | 9.68 | 9.69 | -3.2% | 428,813 | 422,719,302 |
| 2024-12-20 | 10.12 | 10.14 | 9.95 | 10.01 | -0.79% | 235,935 | 236,281,638 |
| 2024-12-19 | 10.28 | 10.29 | 10.04 | 10.09 | -2.32% | 283,654 | 287,539,311 |
| 2024-12-18 | 10.39 | 10.48 | 10.3 | 10.33 | -0.39% | 234,203 | 243,139,313 |
| 2024-12-17 | 10.45 | 10.65 | 10.33 | 10.37 | -0.86% | 259,066 | 270,770,458 |
| 2024-12-16 | 10.35 | 10.58 | 10.35 | 10.46 | +0.87% | 322,954 | 338,513,876 |
| 2024-12-13 | 10.54 | 10.54 | 10.3 | 10.37 | -1.52% | 368,072 | 382,807,461 |
| 2024-12-12 | 10.52 | 10.59 | 10.44 | 10.53 | +0.19% | 297,914 | 314,136,725 |
| 2024-12-11 | 10.3 | 10.52 | 10.28 | 10.51 | +1.84% | 346,280 | 362,379,125 |
| 2024-12-10 | 10.63 | 10.71 | 10.3 | 10.32 | -1.15% | 415,207 | 435,969,495 |
| 2024-12-09 | 10.4 | 10.5 | 10.29 | 10.44 | +0.19% | 334,990 | 349,068,615 |
| 2024-12-06 | 10.43 | 10.52 | 10.39 | 10.42 | -0.48% | 338,505 | 353,802,628 |
| 2024-12-05 | 10.53 | 10.68 | 10.43 | 10.47 | -1.32% | 311,086 | 327,782,380 |
| 2024-12-04 | 10.44 | 10.7 | 10.39 | 10.61 | +1.05% | 394,750 | 417,886,299 |
| 2024-12-03 | 10.32 | 10.52 | 10.3 | 10.5 | +1.45% | 430,514 | 450,259,638 |
| 2024-12-02 | 10.39 | 10.44 | 10.19 | 10.35 | -0.19% | 312,556 | 323,335,065 |
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：