股票概览
9.77
-5.05%
-0.52
10.25
开盘价
10.3
最高价
9.76
最低价
134,969
成交量
数据更新至: 2024-12-31
技术指标
10.23
MA5 (5日均线)
10.59
MA10 (10日均线)
11.44
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 | 10.25 | 10.3 | 9.76 | 9.77 | -5.05% | 134,969 | 134,239,161 |
| 2024-12-30 | 10.51 | 10.55 | 10.03 | 10.29 | -2% | 105,849 | 108,540,934 |
| 2024-12-27 | 10.45 | 10.8 | 10.35 | 10.5 | +0.77% | 122,391 | 129,731,324 |
| 2024-12-26 | 10.11 | 10.56 | 10.11 | 10.42 | +2.56% | 119,859 | 124,570,791 |
| 2024-12-25 | 10.65 | 10.65 | 9.93 | 10.16 | -4.15% | 181,524 | 184,524,873 |
| 2024-12-24 | 10.53 | 10.73 | 10.29 | 10.6 | +1.15% | 166,547 | 175,060,727 |
| 2024-12-23 | 11.44 | 11.5 | 10.47 | 10.48 | -8.71% | 290,348 | 315,479,480 |
| 2024-12-20 | 11.01 | 11.77 | 11.01 | 11.48 | +3.52% | 252,140 | 289,604,386 |
| 2024-12-19 | 10.82 | 11.4 | 10.7 | 11.09 | -0.27% | 201,703 | 223,953,086 |
| 2024-12-18 | 11.22 | 11.55 | 10.9 | 11.12 | -1.07% | 255,519 | 285,273,097 |
| 2024-12-17 | 12.38 | 12.38 | 11.24 | 11.24 | -10.01% | 319,001 | 370,138,321 |
| 2024-12-16 | 12.85 | 13.5 | 12 | 12.49 | -4.22% | 407,464 | 514,639,485 |
| 2024-12-13 | 12.34 | 13.68 | 12.31 | 13.04 | +2.03% | 640,995 | 838,305,317 |
| 2024-12-12 | 12.06 | 12.9 | 11.51 | 12.78 | +3.65% | 634,595 | 770,636,097 |
| 2024-12-11 | 13.42 | 13.5 | 12.22 | 12.33 | -7.85% | 733,495 | 932,422,308 |
| 2024-12-10 | 12.3 | 13.38 | 12.23 | 13.38 | +10.03% | 807,442 | 1,053,406,347 |
| 2024-12-09 | 11.5 | 12.7 | 11.42 | 12.16 | +4.47% | 609,443 | 736,919,034 |
| 2024-12-06 | 11.42 | 12.24 | 11.1 | 11.64 | +0.17% | 564,754 | 650,838,739 |
| 2024-12-05 | 11.75 | 12.24 | 11.16 | 11.62 | -5.07% | 678,721 | 788,949,662 |
| 2024-12-04 | 10.95 | 12.24 | 10.94 | 12.24 | +9.97% | 930,943 | 1,101,831,523 |
| 2024-12-03 | 11.1 | 11.42 | 10.92 | 11.13 | -0.71% | 482,079 | 538,494,211 |
| 2024-12-02 | 11.24 | 11.45 | 10.9 | 11.21 | -0.09% | 639,120 | 711,083,231 |
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：