股票概览
10.01
-2.15%
-0.22
10.31
开盘价
10.34
最高价
9.99
最低价
15,327
成交量
数据更新至: 2024-12-31
技术指标
10.22
MA5 (5日均线)
10.50
MA10 (10日均线)
11.11
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 | 10.31 | 10.34 | 9.99 | 10.01 | -2.15% | 15,327 | 15,518,744 |
| 2024-12-30 | 10.47 | 10.53 | 10.16 | 10.23 | -3.03% | 18,947 | 19,504,897 |
| 2024-12-27 | 10.15 | 10.68 | 10.15 | 10.55 | +3.33% | 17,159 | 18,047,158 |
| 2024-12-26 | 10.12 | 10.33 | 10.07 | 10.21 | +1.09% | 13,607 | 13,928,983 |
| 2024-12-25 | 10.39 | 10.42 | 9.91 | 10.1 | -2.7% | 21,437 | 21,591,500 |
| 2024-12-24 | 10.51 | 10.73 | 10.28 | 10.38 | -1.05% | 30,235 | 31,523,812 |
| 2024-12-23 | 11.19 | 11.23 | 10.39 | 10.49 | -6.26% | 30,404 | 32,501,276 |
| 2024-12-20 | 10.89 | 11.24 | 10.87 | 11.19 | +2.29% | 26,991 | 29,994,365 |
| 2024-12-19 | 10.81 | 10.99 | 10.69 | 10.94 | +0.27% | 17,588 | 19,064,111 |
| 2024-12-18 | 11.01 | 11.2 | 10.78 | 10.91 | -1.45% | 24,213 | 26,548,083 |
| 2024-12-17 | 11.76 | 11.86 | 11.01 | 11.07 | -6.74% | 39,220 | 44,325,056 |
| 2024-12-16 | 12.02 | 12.19 | 11.75 | 11.87 | -0.84% | 24,771 | 29,531,295 |
| 2024-12-13 | 12.05 | 12.16 | 11.96 | 11.97 | -0.99% | 21,344 | 25,680,403 |
| 2024-12-12 | 11.8 | 12.13 | 11.62 | 12.09 | +2.46% | 26,148 | 31,172,047 |
| 2024-12-11 | 11.76 | 11.92 | 11.68 | 11.8 | +0.85% | 12,302 | 14,537,189 |
| 2024-12-10 | 12.1 | 12.18 | 11.68 | 11.7 | -0.93% | 19,052 | 22,634,501 |
| 2024-12-09 | 11.91 | 11.92 | 11.55 | 11.81 | +0.25% | 20,252 | 23,814,091 |
| 2024-12-06 | 11.68 | 11.79 | 11.62 | 11.78 | +1.46% | 22,060 | 25,892,264 |
| 2024-12-05 | 11.6 | 11.68 | 11.44 | 11.61 | +0.61% | 21,069 | 24,438,149 |
| 2024-12-04 | 11.74 | 11.76 | 11.47 | 11.54 | -1.28% | 18,292 | 21,271,043 |
| 2024-12-03 | 11.69 | 11.79 | 11.6 | 11.69 | 0% | 16,561 | 19,414,572 |
| 2024-12-02 | 11.66 | 11.75 | 11.56 | 11.69 | +0.26% | 24,041 | 28,010,922 |
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：