股票概览
11.08
+10.03%
+1.01
10.07
开盘价
11.08
最高价
10.06
最低价
76,698
成交量
数据更新至: 2024-12-31
技术指标
10.44
MA5 (5日均线)
10.48
MA10 (10日均线)
10.48
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 | 10.07 | 11.08 | 10.06 | 11.08 | +10.03% | 76,698 | 84,447,640 |
| 2024-12-30 | 10.42 | 10.42 | 10.01 | 10.07 | -3.54% | 30,005 | 30,519,921 |
| 2024-12-27 | 10.25 | 10.5 | 10.13 | 10.44 | +1.75% | 28,237 | 29,268,814 |
| 2024-12-26 | 10.32 | 10.35 | 10.08 | 10.26 | -0.87% | 34,140 | 34,823,859 |
| 2024-12-25 | 10.46 | 10.6 | 10.21 | 10.35 | -3.45% | 44,064 | 45,776,505 |
| 2024-12-24 | 10.88 | 10.89 | 10.18 | 10.72 | -1.56% | 98,984 | 104,007,023 |
| 2024-12-23 | 10.41 | 10.96 | 10.16 | 10.89 | +5.42% | 115,778 | 123,613,489 |
| 2024-12-20 | 10.33 | 10.43 | 10.25 | 10.33 | +0.19% | 24,766 | 25,605,332 |
| 2024-12-19 | 10.21 | 10.44 | 10.15 | 10.31 | -0.58% | 33,023 | 33,941,172 |
| 2024-12-18 | 10.35 | 10.5 | 10.28 | 10.37 | +0.78% | 38,348 | 39,915,848 |
| 2024-12-17 | 10.63 | 10.7 | 10.11 | 10.29 | -2.74% | 51,934 | 54,226,284 |
| 2024-12-16 | 10.39 | 10.6 | 10.39 | 10.58 | +2.03% | 40,183 | 42,272,110 |
| 2024-12-13 | 10.59 | 10.75 | 10.35 | 10.37 | -2.17% | 50,291 | 53,148,646 |
| 2024-12-12 | 10.55 | 10.72 | 10.45 | 10.6 | 0% | 52,977 | 55,997,161 |
| 2024-12-11 | 10.46 | 10.62 | 10.35 | 10.6 | +0.38% | 73,568 | 77,049,364 |
| 2024-12-10 | 10.7 | 10.77 | 10.35 | 10.56 | -0.09% | 88,940 | 93,472,670 |
| 2024-12-09 | 10.73 | 10.95 | 10.43 | 10.57 | -3.21% | 107,136 | 113,535,544 |
| 2024-12-06 | 10.3 | 11.3 | 10.2 | 10.92 | +5.61% | 166,746 | 180,089,147 |
| 2024-12-05 | 10 | 10.85 | 10 | 10.34 | +3.71% | 155,652 | 163,395,998 |
| 2024-12-04 | 10.2 | 10.58 | 9.87 | 9.97 | -1.68% | 107,421 | 110,040,811 |
| 2024-12-03 | 10 | 10.3 | 9.93 | 10.14 | +1.6% | 88,326 | 89,179,258 |
| 2024-12-02 | 9.88 | 10 | 9.78 | 9.98 | +2.04% | 39,818 | 39,522,703 |
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：