股票概览
9.85
-1.7%
-0.17
10.02
开盘价
10.05
最高价
9.85
最低价
32,882
成交量
数据更新至: 2024-12-31
技术指标
10.00
MA5 (5日均线)
10.05
MA10 (10日均线)
10.20
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 | 10.02 | 10.05 | 9.85 | 9.85 | -1.7% | 32,882 | 32,651,207 |
| 2024-12-30 | 10.2 | 10.22 | 9.97 | 10.02 | -1.28% | 28,411 | 28,574,848 |
| 2024-12-27 | 9.95 | 10.18 | 9.94 | 10.15 | +1.7% | 35,928 | 36,208,890 |
| 2024-12-26 | 9.95 | 10.08 | 9.95 | 9.98 | -0.4% | 24,110 | 24,152,506 |
| 2024-12-25 | 10.12 | 10.16 | 9.93 | 10.02 | -1.38% | 28,721 | 28,731,237 |
| 2024-12-24 | 9.9 | 10.17 | 9.9 | 10.16 | +2.63% | 42,361 | 42,736,138 |
| 2024-12-23 | 10.03 | 10.09 | 9.88 | 9.9 | -1.3% | 36,899 | 36,797,270 |
| 2024-12-20 | 10.08 | 10.15 | 9.98 | 10.03 | -0.2% | 29,437 | 29,537,992 |
| 2024-12-19 | 10.25 | 10.3 | 9.95 | 10.05 | -2.62% | 63,309 | 63,650,417 |
| 2024-12-18 | 10.29 | 10.45 | 10.25 | 10.32 | +0.49% | 45,557 | 47,231,453 |
| 2024-12-17 | 10.37 | 10.5 | 10.21 | 10.27 | -1.34% | 44,849 | 46,391,161 |
| 2024-12-16 | 10.31 | 10.49 | 10.3 | 10.41 | +1.07% | 44,677 | 46,497,944 |
| 2024-12-13 | 10.51 | 10.53 | 10.28 | 10.3 | -2% | 49,648 | 51,480,327 |
| 2024-12-12 | 10.44 | 10.52 | 10.37 | 10.51 | +0.57% | 37,921 | 39,650,320 |
| 2024-12-11 | 10.27 | 10.45 | 10.26 | 10.45 | +1.36% | 47,955 | 49,954,796 |
| 2024-12-10 | 10.52 | 10.59 | 10.31 | 10.31 | -0.67% | 54,994 | 57,306,537 |
| 2024-12-09 | 10.33 | 10.48 | 10.29 | 10.38 | +0.19% | 35,525 | 36,911,520 |
| 2024-12-06 | 10.18 | 10.38 | 10.18 | 10.36 | +1.37% | 40,773 | 42,030,385 |
| 2024-12-05 | 10.22 | 10.29 | 10.17 | 10.22 | -0.2% | 28,653 | 29,303,783 |
| 2024-12-04 | 10.4 | 10.44 | 10.2 | 10.24 | -1.73% | 34,822 | 35,869,314 |
| 2024-12-03 | 10.44 | 10.46 | 10.32 | 10.42 | +0.19% | 39,416 | 40,986,314 |
| 2024-12-02 | 10.34 | 10.43 | 10.29 | 10.4 | +0.48% | 45,739 | 47,442,861 |
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：