股票概览
10.79
+2.96%
+0.31
10.57
开盘价
11.19
最高价
10.52
最低价
128,060
成交量
数据更新至: 2024-12-31
技术指标
10.38
MA5 (5日均线)
10.92
MA10 (10日均线)
11.00
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 | 10.57 | 11.19 | 10.52 | 10.79 | +2.96% | 128,060 | 138,586,460 |
| 2024-12-30 | 10.35 | 10.99 | 10.01 | 10.48 | +1.26% | 100,808 | 106,230,672 |
| 2024-12-27 | 10.35 | 10.59 | 10.22 | 10.35 | +1.87% | 96,137 | 100,255,402 |
| 2024-12-26 | 9.92 | 10.4 | 9.9 | 10.16 | +0.4% | 83,509 | 84,804,736 |
| 2024-12-25 | 10.97 | 11.02 | 10.04 | 10.12 | -9.32% | 150,970 | 155,730,698 |
| 2024-12-24 | 11.2 | 11.66 | 10.71 | 11.16 | 0% | 123,127 | 136,970,881 |
| 2024-12-23 | 11.75 | 11.99 | 11.02 | 11.16 | -3.29% | 143,307 | 163,013,436 |
| 2024-12-20 | 11.3 | 11.8 | 11.23 | 11.54 | -1.7% | 171,551 | 197,657,433 |
| 2024-12-19 | 11.13 | 12.28 | 10.6 | 11.74 | +0.6% | 325,999 | 375,986,731 |
| 2024-12-18 | 11.67 | 11.67 | 11.67 | 11.67 | +9.99% | 78,877 | 92,049,459 |
| 2024-12-17 | 11.47 | 11.66 | 10.46 | 10.61 | -7.5% | 202,989 | 220,879,492 |
| 2024-12-16 | 12 | 12.08 | 11.32 | 11.47 | -5.91% | 287,450 | 336,013,201 |
| 2024-12-13 | 11.07 | 12.19 | 10.86 | 12.19 | +10.02% | 306,866 | 363,992,227 |
| 2024-12-12 | 11.3 | 11.35 | 10.91 | 11.08 | -2.46% | 120,187 | 132,861,909 |
| 2024-12-11 | 11.22 | 12.02 | 11.09 | 11.36 | -0.09% | 221,128 | 252,822,274 |
| 2024-12-10 | 11.13 | 11.58 | 10.79 | 11.37 | +2.16% | 286,336 | 316,819,908 |
| 2024-12-09 | 10.49 | 11.84 | 10.45 | 11.13 | +3.44% | 330,753 | 375,839,081 |
| 2024-12-06 | 10.89 | 11.25 | 10.65 | 10.76 | +1.13% | 200,436 | 218,649,534 |
| 2024-12-05 | 10.45 | 10.7 | 10.15 | 10.64 | +4.01% | 148,688 | 156,098,489 |
| 2024-12-04 | 10.48 | 10.49 | 9.97 | 10.23 | -1.92% | 100,332 | 102,205,176 |
| 2024-12-03 | 10.68 | 10.68 | 10.32 | 10.43 | -3.34% | 126,324 | 132,136,663 |
| 2024-12-02 | 10.34 | 10.88 | 10.23 | 10.79 | +2.76% | 203,014 | 214,390,638 |
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：