股票概览
10.45
-2.61%
-0.28
10.73
开盘价
10.8
最高价
10.41
最低价
480,875
成交量
数据更新至: 2024-12-31
技术指标
10.66
MA5 (5日均线)
10.68
MA10 (10日均线)
10.71
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 | 10.73 | 10.8 | 10.41 | 10.45 | -2.61% | 480,875 | 508,734,131 |
| 2024-12-30 | 10.69 | 10.78 | 10.62 | 10.73 | +0.47% | 325,639 | 348,273,229 |
| 2024-12-27 | 10.63 | 10.69 | 10.57 | 10.68 | +0.47% | 355,079 | 377,583,775 |
| 2024-12-26 | 10.75 | 10.8 | 10.58 | 10.63 | -1.85% | 450,430 | 479,334,010 |
| 2024-12-25 | 10.81 | 10.98 | 10.65 | 10.83 | +0.28% | 494,830 | 536,513,194 |
| 2024-12-24 | 10.7 | 10.87 | 10.61 | 10.8 | +1.31% | 464,727 | 500,589,022 |
| 2024-12-23 | 10.5 | 10.78 | 10.47 | 10.66 | +1.43% | 578,546 | 618,571,191 |
| 2024-12-20 | 10.66 | 10.72 | 10.5 | 10.51 | -1.96% | 458,765 | 484,795,433 |
| 2024-12-19 | 10.58 | 10.77 | 10.56 | 10.72 | -0.46% | 522,674 | 557,037,441 |
| 2024-12-18 | 10.83 | 11.16 | 10.73 | 10.77 | +2.67% | 946,563 | 1,032,389,437 |
| 2024-12-17 | 10.49 | 10.62 | 10.44 | 10.49 | +0.1% | 273,783 | 287,792,994 |
| 2024-12-16 | 10.53 | 10.61 | 10.43 | 10.48 | -0.76% | 255,887 | 268,585,808 |
| 2024-12-13 | 10.82 | 10.82 | 10.56 | 10.56 | -2.94% | 470,284 | 500,800,350 |
| 2024-12-12 | 10.83 | 10.88 | 10.68 | 10.88 | +0.55% | 470,123 | 507,483,926 |
| 2024-12-11 | 10.77 | 10.85 | 10.73 | 10.82 | +0.09% | 334,630 | 361,034,948 |
| 2024-12-10 | 11 | 11.09 | 10.76 | 10.81 | +1.03% | 824,174 | 900,435,285 |
| 2024-12-09 | 10.92 | 10.93 | 10.64 | 10.7 | -2.37% | 616,954 | 663,876,878 |
| 2024-12-06 | 10.89 | 11.05 | 10.89 | 10.96 | +0.74% | 514,283 | 563,333,668 |
| 2024-12-05 | 10.89 | 11.05 | 10.81 | 10.88 | -0.18% | 415,221 | 452,829,515 |
| 2024-12-04 | 10.9 | 11.06 | 10.82 | 10.9 | -0.82% | 492,705 | 537,907,271 |
| 2024-12-03 | 10.63 | 11.07 | 10.54 | 10.99 | +3.29% | 1,073,096 | 1,166,708,994 |
| 2024-12-02 | 10.5 | 10.73 | 10.48 | 10.64 | +0.57% | 540,119 | 572,421,017 |
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：