股票概览
10.85
-0.09%
-0.01
10.83
开盘价
11.18
最高价
10.71
最低价
182,682
成交量
数据更新至: 2024-12-31
技术指标
10.74
MA5 (5日均线)
10.46
MA10 (10日均线)
10.46
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 | 10.83 | 11.18 | 10.71 | 10.85 | -0.09% | 182,682 | 199,766,323 |
| 2024-12-30 | 10.93 | 11.07 | 10.61 | 10.86 | -0.46% | 176,400 | 191,991,854 |
| 2024-12-27 | 10.65 | 11.5 | 10.53 | 10.91 | +1.68% | 308,575 | 340,117,452 |
| 2024-12-26 | 10.36 | 10.84 | 10.31 | 10.73 | +3.87% | 217,692 | 231,800,975 |
| 2024-12-25 | 10.77 | 10.78 | 10.21 | 10.33 | -4.09% | 188,094 | 196,113,699 |
| 2024-12-24 | 9.98 | 10.97 | 9.98 | 10.77 | +7.16% | 279,232 | 296,708,602 |
| 2024-12-23 | 10.39 | 10.67 | 9.91 | 10.05 | -3.27% | 166,238 | 171,450,076 |
| 2024-12-20 | 9.84 | 10.53 | 9.83 | 10.39 | +4.95% | 151,073 | 154,632,163 |
| 2024-12-19 | 9.86 | 10.04 | 9.68 | 9.9 | +0.61% | 78,094 | 77,178,105 |
| 2024-12-18 | 9.92 | 10.09 | 9.63 | 9.84 | -0.4% | 70,622 | 69,660,895 |
| 2024-12-17 | 10.28 | 10.4 | 9.84 | 9.88 | -4.82% | 92,098 | 92,520,173 |
| 2024-12-16 | 10.53 | 10.64 | 10.26 | 10.38 | -2.35% | 113,361 | 117,817,155 |
| 2024-12-13 | 10.79 | 10.85 | 10.55 | 10.63 | -1.48% | 120,459 | 128,813,548 |
| 2024-12-12 | 10.82 | 10.85 | 10.52 | 10.79 | +0.09% | 146,700 | 156,946,907 |
| 2024-12-11 | 10.41 | 10.84 | 10.28 | 10.78 | +3.45% | 210,702 | 223,184,047 |
| 2024-12-10 | 10.62 | 10.73 | 10.37 | 10.42 | +0.58% | 175,994 | 185,251,794 |
| 2024-12-09 | 10.3 | 10.52 | 10.2 | 10.36 | +0.78% | 141,140 | 146,003,372 |
| 2024-12-06 | 10.52 | 10.59 | 10.15 | 10.28 | -1.91% | 165,659 | 170,633,261 |
| 2024-12-05 | 10.42 | 10.6 | 10.3 | 10.48 | -0.95% | 193,580 | 201,937,905 |
| 2024-12-04 | 10.42 | 11.31 | 10.35 | 10.58 | +2.92% | 372,346 | 399,921,797 |
| 2024-12-03 | 10.4 | 10.51 | 10.21 | 10.28 | -3.02% | 240,514 | 248,044,667 |
| 2024-12-02 | 10.3 | 10.88 | 10.21 | 10.6 | +2.91% | 471,563 | 495,650,440 |
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：