股票概览
10.17
+0.49%
+0.05
10.24
开盘价
10.65
最高价
10.14
最低价
50,921
成交量
数据更新至: 2024-12-31
技术指标
10.12
MA5 (5日均线)
10.19
MA10 (10日均线)
10.50
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 | 10.24 | 10.65 | 10.14 | 10.17 | +0.49% | 50,921 | 52,722,599 |
| 2024-12-30 | 10.2 | 10.29 | 10.05 | 10.12 | -1.65% | 19,463 | 19,752,156 |
| 2024-12-27 | 10.08 | 10.36 | 10 | 10.29 | +2.08% | 22,997 | 23,539,697 |
| 2024-12-26 | 9.93 | 10.13 | 9.93 | 10.08 | +1.51% | 16,181 | 16,284,387 |
| 2024-12-25 | 10.12 | 10.12 | 9.8 | 9.93 | -2.07% | 27,044 | 26,806,942 |
| 2024-12-24 | 10.05 | 10.21 | 10 | 10.14 | +0.4% | 24,573 | 24,810,460 |
| 2024-12-23 | 10.55 | 10.55 | 10.03 | 10.1 | -3.53% | 35,054 | 35,838,335 |
| 2024-12-20 | 10.25 | 10.6 | 10.2 | 10.47 | +2.15% | 29,473 | 30,759,102 |
| 2024-12-19 | 10.3 | 10.45 | 10.12 | 10.25 | -0.87% | 30,431 | 31,164,873 |
| 2024-12-18 | 10.42 | 10.53 | 10.25 | 10.34 | -1.43% | 38,109 | 39,592,917 |
| 2024-12-17 | 11.18 | 11.26 | 10.4 | 10.49 | -6.26% | 67,491 | 72,452,291 |
| 2024-12-16 | 11.21 | 11.84 | 11.09 | 11.19 | -0.44% | 70,482 | 80,246,908 |
| 2024-12-13 | 11.02 | 11.45 | 10.89 | 11.24 | +1.63% | 92,968 | 104,298,117 |
| 2024-12-12 | 10.77 | 11.17 | 10.72 | 11.06 | +3.08% | 67,285 | 74,051,140 |
| 2024-12-11 | 10.61 | 10.77 | 10.6 | 10.73 | +0.56% | 23,134 | 24,768,109 |
| 2024-12-10 | 10.79 | 10.92 | 10.64 | 10.67 | +0.38% | 46,920 | 50,430,471 |
| 2024-12-09 | 10.7 | 10.73 | 10.51 | 10.63 | -0.84% | 32,814 | 34,919,744 |
| 2024-12-06 | 10.69 | 10.74 | 10.59 | 10.72 | +0.37% | 28,856 | 30,811,282 |
| 2024-12-05 | 10.72 | 10.82 | 10.62 | 10.68 | -0.56% | 26,078 | 27,942,265 |
| 2024-12-04 | 10.87 | 10.95 | 10.68 | 10.74 | -1.1% | 34,211 | 37,016,928 |
| 2024-12-03 | 10.75 | 10.9 | 10.65 | 10.86 | +1.12% | 39,465 | 42,655,299 |
| 2024-12-02 | 10.61 | 10.77 | 10.6 | 10.74 | +1.23% | 31,850 | 34,082,102 |
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：