股票概览
9.99
-0.4%
-0.04
10.03
开盘价
10.32
最高价
9.99
最低价
41,588
成交量
数据更新至: 2024-12-31
技术指标
10.02
MA5 (5日均线)
10.28
MA10 (10日均线)
11.21
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 | 10.03 | 10.32 | 9.99 | 9.99 | -0.4% | 41,588 | 42,173,859 |
| 2024-12-30 | 10.05 | 10.13 | 9.85 | 10.03 | -1.76% | 35,103 | 35,100,004 |
| 2024-12-27 | 10.01 | 10.31 | 9.98 | 10.21 | +2.82% | 36,715 | 37,434,339 |
| 2024-12-26 | 9.83 | 10.16 | 9.83 | 9.93 | +0.1% | 31,782 | 31,838,591 |
| 2024-12-25 | 10.01 | 10.13 | 9.67 | 9.92 | -2.65% | 46,742 | 45,935,103 |
| 2024-12-24 | 10.1 | 10.27 | 9.94 | 10.19 | +0.79% | 42,539 | 42,966,369 |
| 2024-12-23 | 10.92 | 10.94 | 10.07 | 10.11 | -7.59% | 82,574 | 85,828,098 |
| 2024-12-20 | 10.79 | 11.27 | 10.79 | 10.94 | +1.39% | 68,950 | 76,113,363 |
| 2024-12-19 | 10.67 | 10.83 | 10.5 | 10.79 | +1.12% | 55,105 | 58,758,684 |
| 2024-12-18 | 10.87 | 11.05 | 10.51 | 10.67 | -1.93% | 75,649 | 81,008,136 |
| 2024-12-17 | 11.35 | 11.45 | 10.68 | 10.88 | -5.06% | 110,412 | 120,953,056 |
| 2024-12-16 | 12.29 | 12.6 | 11.25 | 11.46 | -8.32% | 177,618 | 209,005,214 |
| 2024-12-13 | 13.03 | 13.13 | 12.5 | 12.5 | -2.5% | 70,151 | 89,091,263 |
| 2024-12-12 | 12.49 | 13 | 12.41 | 12.82 | +2.48% | 58,007 | 73,475,123 |
| 2024-12-11 | 12.38 | 12.69 | 12.36 | 12.51 | +0.08% | 55,209 | 69,024,997 |
| 2024-12-10 | 12.8 | 13.15 | 12.42 | 12.5 | -0.64% | 118,891 | 152,041,448 |
| 2024-12-09 | 11.99 | 12.65 | 11.97 | 12.58 | +5.98% | 131,881 | 164,368,321 |
| 2024-12-06 | 12 | 12.28 | 11.81 | 11.87 | -1.49% | 53,410 | 63,887,199 |
| 2024-12-05 | 12.36 | 12.42 | 11.95 | 12.05 | -2.03% | 73,892 | 89,447,922 |
| 2024-12-04 | 12.07 | 12.58 | 11.98 | 12.3 | +1.82% | 80,434 | 99,076,336 |
| 2024-12-03 | 12 | 12.5 | 11.64 | 12.08 | -1.23% | 116,883 | 141,272,929 |
| 2024-12-02 | 11.8 | 12.5 | 11.66 | 12.23 | +5.98% | 122,531 | 148,549,054 |
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：