股票概览
10.69
-1.11%
-0.12
10.8
开盘价
10.93
最高价
10.62
最低价
11,542
成交量
数据更新至: 2024-12-31
技术指标
10.78
MA5 (5日均线)
10.89
MA10 (10日均线)
11.31
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 | 10.8 | 10.93 | 10.62 | 10.69 | -1.11% | 11,542 | 12,413,931 |
| 2024-12-30 | 10.84 | 10.89 | 10.61 | 10.81 | -1.28% | 12,709 | 13,668,640 |
| 2024-12-27 | 10.76 | 10.99 | 10.66 | 10.95 | +1.86% | 14,532 | 15,824,258 |
| 2024-12-26 | 10.66 | 10.83 | 10.63 | 10.75 | +0.66% | 11,748 | 12,655,628 |
| 2024-12-25 | 10.88 | 10.88 | 10.53 | 10.68 | -2.02% | 17,401 | 18,506,387 |
| 2024-12-24 | 10.79 | 10.9 | 10.62 | 10.9 | +0.46% | 18,974 | 20,438,308 |
| 2024-12-23 | 11.23 | 11.3 | 10.6 | 10.85 | -3.47% | 23,916 | 25,860,225 |
| 2024-12-20 | 11 | 11.33 | 10.91 | 11.24 | +2% | 23,032 | 25,722,903 |
| 2024-12-19 | 10.86 | 11.06 | 10.78 | 11.02 | -0.09% | 17,893 | 19,512,204 |
| 2024-12-18 | 11 | 11.21 | 10.81 | 11.03 | +0.27% | 20,199 | 22,264,238 |
| 2024-12-17 | 11.7 | 11.75 | 10.98 | 11 | -6.38% | 36,873 | 41,396,635 |
| 2024-12-16 | 11.64 | 11.81 | 11.61 | 11.75 | +0.77% | 18,362 | 21,529,153 |
| 2024-12-13 | 11.88 | 11.9 | 11.62 | 11.66 | -2.1% | 18,455 | 21,727,509 |
| 2024-12-12 | 11.85 | 11.94 | 11.76 | 11.91 | +0.76% | 24,271 | 28,774,468 |
| 2024-12-11 | 11.73 | 11.89 | 11.73 | 11.82 | +0.08% | 21,525 | 25,419,157 |
| 2024-12-10 | 12.09 | 12.21 | 11.75 | 11.81 | -0.34% | 34,389 | 40,819,186 |
| 2024-12-09 | 11.83 | 11.94 | 11.7 | 11.85 | +0.08% | 20,536 | 24,287,771 |
| 2024-12-06 | 11.85 | 11.88 | 11.68 | 11.84 | 0% | 20,498 | 24,137,478 |
| 2024-12-05 | 11.8 | 11.88 | 11.63 | 11.84 | +0.17% | 31,528 | 37,059,122 |
| 2024-12-04 | 11.88 | 12.22 | 11.78 | 11.82 | -2.39% | 55,600 | 66,412,179 |
| 2024-12-03 | 11.59 | 12.45 | 11.53 | 12.11 | +4.49% | 98,997 | 119,678,030 |
| 2024-12-02 | 11.41 | 11.85 | 11.35 | 11.59 | +1.58% | 41,940 | 48,457,448 |
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：