股票概览
10.48
-2.96%
-0.32
10.75
开盘价
10.9
最高价
10.47
最低价
32,110
成交量
数据更新至: 2024-12-31
技术指标
10.67
MA5 (5日均线)
11.15
MA10 (10日均线)
12.22
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 | 10.75 | 10.9 | 10.47 | 10.48 | -2.96% | 32,110 | 34,164,485 |
| 2024-12-30 | 10.98 | 11.21 | 10.58 | 10.8 | -2.53% | 38,517 | 41,638,784 |
| 2024-12-27 | 10.55 | 11.34 | 10.51 | 11.08 | +5.12% | 42,800 | 47,066,667 |
| 2024-12-26 | 10.4 | 10.72 | 10.3 | 10.54 | +0.67% | 26,675 | 28,222,764 |
| 2024-12-25 | 10.72 | 10.8 | 10.22 | 10.47 | -3.41% | 33,437 | 34,883,191 |
| 2024-12-24 | 11 | 11.16 | 10.65 | 10.84 | -2.34% | 47,997 | 52,026,975 |
| 2024-12-23 | 12.19 | 12.2 | 11.01 | 11.1 | -8.87% | 74,885 | 85,574,707 |
| 2024-12-20 | 11.96 | 12.25 | 11.88 | 12.18 | +2.18% | 29,087 | 35,311,299 |
| 2024-12-19 | 11.97 | 12.08 | 11.7 | 11.92 | -1.57% | 37,345 | 44,333,916 |
| 2024-12-18 | 12.1 | 12.3 | 11.91 | 12.11 | -0.16% | 44,255 | 53,594,491 |
| 2024-12-17 | 13.29 | 13.31 | 12.1 | 12.13 | -7.97% | 72,450 | 90,444,500 |
| 2024-12-16 | 13.49 | 13.49 | 13.09 | 13.18 | -1.35% | 44,325 | 58,732,298 |
| 2024-12-13 | 13.88 | 13.95 | 13.31 | 13.36 | -4.57% | 50,866 | 68,774,602 |
| 2024-12-12 | 13.59 | 14.02 | 13.4 | 14 | +3.24% | 54,885 | 75,659,821 |
| 2024-12-11 | 13.32 | 13.82 | 13.3 | 13.56 | +2.11% | 63,235 | 85,864,475 |
| 2024-12-10 | 13.53 | 13.64 | 13.27 | 13.28 | -0.08% | 52,554 | 70,592,350 |
| 2024-12-09 | 13.48 | 13.64 | 12.95 | 13.29 | -1.63% | 62,321 | 82,132,271 |
| 2024-12-06 | 13.7 | 13.75 | 13.33 | 13.51 | +1.43% | 50,137 | 67,897,108 |
| 2024-12-05 | 13.37 | 13.42 | 13.02 | 13.32 | +0.91% | 37,339 | 49,497,839 |
| 2024-12-04 | 13.7 | 14.02 | 13.01 | 13.2 | -1.79% | 59,231 | 80,487,123 |
| 2024-12-03 | 13.31 | 13.45 | 13.2 | 13.44 | +1.36% | 35,008 | 46,758,470 |
| 2024-12-02 | 13.36 | 13.48 | 12.9 | 13.26 | +0.45% | 43,535 | 57,343,745 |
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：