股票概览
10.63
-2.21%
-0.24
10.86
开盘价
10.9
最高价
10.6
最低价
52,628
成交量
数据更新至: 2024-12-31
技术指标
10.82
MA5 (5日均线)
10.99
MA10 (10日均线)
11.56
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 | 10.86 | 10.9 | 10.6 | 10.63 | -2.21% | 52,628 | 56,522,445 |
| 2024-12-30 | 11 | 11 | 10.77 | 10.87 | -1.63% | 39,143 | 42,555,686 |
| 2024-12-27 | 10.86 | 11.1 | 10.81 | 11.05 | +2.03% | 49,559 | 54,610,456 |
| 2024-12-26 | 10.71 | 10.94 | 10.68 | 10.83 | +1.03% | 39,458 | 42,850,521 |
| 2024-12-25 | 10.91 | 10.99 | 10.51 | 10.72 | -2.46% | 57,367 | 61,286,971 |
| 2024-12-24 | 10.87 | 11.04 | 10.79 | 10.99 | +2.61% | 67,225 | 73,521,122 |
| 2024-12-23 | 11.51 | 11.51 | 10.65 | 10.71 | -6.54% | 91,358 | 100,309,085 |
| 2024-12-20 | 11.24 | 11.57 | 11.22 | 11.46 | +1.33% | 58,617 | 67,094,844 |
| 2024-12-19 | 11.18 | 11.33 | 11.09 | 11.31 | -0.09% | 61,233 | 68,635,190 |
| 2024-12-18 | 11.38 | 11.49 | 11.21 | 11.32 | -0.53% | 64,277 | 73,042,003 |
| 2024-12-17 | 11.98 | 12.03 | 11.33 | 11.38 | -5.01% | 116,178 | 134,020,709 |
| 2024-12-16 | 12.24 | 12.45 | 11.9 | 11.98 | -3.7% | 146,603 | 177,072,747 |
| 2024-12-13 | 12.6 | 12.83 | 12.38 | 12.44 | -1.74% | 187,368 | 236,817,415 |
| 2024-12-12 | 12.41 | 12.73 | 12.36 | 12.66 | +0.88% | 170,637 | 214,479,191 |
| 2024-12-11 | 12.21 | 13.12 | 12.15 | 12.55 | +3.63% | 187,503 | 234,399,753 |
| 2024-12-10 | 12.16 | 12.35 | 12.06 | 12.11 | +1.51% | 141,675 | 172,602,198 |
| 2024-12-09 | 12.2 | 12.2 | 11.84 | 11.93 | -1.24% | 89,287 | 107,016,085 |
| 2024-12-06 | 12.04 | 12.09 | 11.79 | 12.08 | -0.25% | 124,690 | 148,999,972 |
| 2024-12-05 | 11.92 | 12.17 | 11.85 | 12.11 | +1.09% | 108,183 | 130,134,607 |
| 2024-12-04 | 12.59 | 12.59 | 11.88 | 11.98 | -5.74% | 217,442 | 264,521,571 |
| 2024-12-03 | 12.45 | 12.81 | 12.24 | 12.71 | +1.44% | 252,089 | 317,023,659 |
| 2024-12-02 | 12.57 | 12.8 | 12.43 | 12.53 | -0.24% | 270,416 | 340,731,900 |
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：