股票概览
10.63
-2.12%
-0.23
10.79
开盘价
10.95
最高价
10.6
最低价
12,877
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.88
MA10 (10日均线)
11.36
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 | 10.79 | 10.95 | 10.6 | 10.63 | -2.12% | 12,877 | 13,885,949 |
| 2024-12-30 | 10.81 | 10.97 | 10.6 | 10.86 | +0.18% | 18,210 | 19,574,955 |
| 2024-12-27 | 10.74 | 10.94 | 10.63 | 10.84 | +1.21% | 9,734 | 10,562,254 |
| 2024-12-26 | 10.49 | 10.78 | 10.45 | 10.71 | +1.81% | 11,618 | 12,411,454 |
| 2024-12-25 | 10.76 | 10.82 | 10.3 | 10.52 | -3.04% | 16,801 | 17,667,480 |
| 2024-12-24 | 11.09 | 11.09 | 10.7 | 10.85 | +1.31% | 12,927 | 14,006,913 |
| 2024-12-23 | 11.25 | 11.26 | 10.7 | 10.71 | -4.88% | 24,637 | 26,842,653 |
| 2024-12-20 | 11.11 | 11.39 | 11.09 | 11.26 | +1.26% | 14,731 | 16,553,631 |
| 2024-12-19 | 11.17 | 11.33 | 11.03 | 11.12 | -1.59% | 18,514 | 20,589,733 |
| 2024-12-18 | 11.38 | 11.48 | 11.2 | 11.3 | -0.44% | 18,880 | 21,425,024 |
| 2024-12-17 | 12 | 12.05 | 11.3 | 11.35 | -5.65% | 32,964 | 38,079,548 |
| 2024-12-16 | 12.15 | 12.36 | 11.93 | 12.03 | -1.88% | 29,323 | 35,521,784 |
| 2024-12-13 | 12.16 | 12.55 | 12.06 | 12.26 | +0.25% | 49,935 | 61,535,190 |
| 2024-12-12 | 11.96 | 12.27 | 11.96 | 12.23 | +2.17% | 30,397 | 36,910,532 |
| 2024-12-11 | 11.84 | 12.05 | 11.81 | 11.97 | +0.84% | 20,902 | 25,042,484 |
| 2024-12-10 | 12.11 | 12.22 | 11.85 | 11.87 | 0% | 31,607 | 37,939,399 |
| 2024-12-09 | 11.83 | 11.95 | 11.73 | 11.87 | +0.68% | 25,872 | 30,614,042 |
| 2024-12-06 | 11.66 | 11.83 | 11.61 | 11.79 | +1.64% | 28,787 | 33,775,137 |
| 2024-12-05 | 11.45 | 11.66 | 11.41 | 11.6 | +0.87% | 18,290 | 21,171,893 |
| 2024-12-04 | 11.8 | 11.8 | 11.43 | 11.5 | -2.62% | 27,732 | 32,207,918 |
| 2024-12-03 | 11.83 | 11.86 | 11.59 | 11.81 | +0.08% | 41,548 | 48,841,126 |
| 2024-12-02 | 11.68 | 11.84 | 11.62 | 11.8 | +1.03% | 39,000 | 45,860,482 |
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：