股票概览
9.95
-1.78%
-0.18
10.13
开盘价
10.28
最高价
9.94
最低价
24,561
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.42
MA10 (10日均线)
10.65
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 | 10.13 | 10.28 | 9.94 | 9.95 | -1.78% | 24,561 | 24,702,468 |
| 2024-12-30 | 10.3 | 10.35 | 9.99 | 10.13 | -1.84% | 28,833 | 29,161,502 |
| 2024-12-27 | 10.21 | 10.43 | 10.11 | 10.32 | +1.57% | 22,990 | 23,688,209 |
| 2024-12-26 | 10.26 | 10.37 | 10.14 | 10.16 | -1.36% | 19,289 | 19,773,416 |
| 2024-12-25 | 10.53 | 10.59 | 10.18 | 10.3 | -2.18% | 28,881 | 29,749,020 |
| 2024-12-24 | 10.51 | 10.67 | 10.39 | 10.53 | +0.19% | 28,005 | 29,497,282 |
| 2024-12-23 | 10.8 | 10.85 | 10.48 | 10.51 | -2.95% | 31,397 | 33,355,446 |
| 2024-12-20 | 10.83 | 10.94 | 10.71 | 10.83 | +0.65% | 24,403 | 26,436,161 |
| 2024-12-19 | 10.7 | 10.83 | 10.58 | 10.76 | +0.19% | 30,187 | 32,323,014 |
| 2024-12-18 | 10.85 | 10.93 | 10.68 | 10.74 | -1.01% | 26,751 | 28,942,069 |
| 2024-12-17 | 11.01 | 11.05 | 10.69 | 10.85 | -1.36% | 37,854 | 41,188,020 |
| 2024-12-16 | 10.89 | 11.12 | 10.89 | 11 | +1.01% | 30,104 | 33,170,838 |
| 2024-12-13 | 11.08 | 11.17 | 10.89 | 10.89 | -1.89% | 35,826 | 39,483,514 |
| 2024-12-12 | 10.92 | 11.12 | 10.91 | 11.1 | +1.19% | 30,829 | 34,064,672 |
| 2024-12-11 | 10.91 | 11.16 | 10.9 | 10.97 | +0.18% | 30,642 | 33,753,607 |
| 2024-12-10 | 11.19 | 11.3 | 10.93 | 10.95 | -0.09% | 53,107 | 58,795,382 |
| 2024-12-09 | 10.87 | 11.09 | 10.8 | 10.96 | +1.11% | 41,608 | 45,576,496 |
| 2024-12-06 | 10.76 | 10.92 | 10.65 | 10.84 | +0.93% | 50,694 | 54,780,807 |
| 2024-12-05 | 10.38 | 10.9 | 10.34 | 10.74 | +2.97% | 68,919 | 73,233,824 |
| 2024-12-04 | 10.77 | 10.79 | 10.38 | 10.43 | -2.71% | 39,070 | 41,249,786 |
| 2024-12-03 | 10.74 | 10.82 | 10.6 | 10.72 | -0.09% | 42,380 | 45,326,760 |
| 2024-12-02 | 10.6 | 10.86 | 10.5 | 10.73 | +1.51% | 83,120 | 88,893,474 |
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：