股票概览
10.44
-2.52%
-0.27
10.83
开盘价
10.83
最高价
10.38
最低价
9,904
成交量
数据更新至: 2024-12-31
技术指标
10.62
MA5 (5日均线)
10.97
MA10 (10日均线)
11.61
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 | 10.83 | 10.83 | 10.38 | 10.44 | -2.52% | 9,904 | 10,462,757 |
| 2024-12-30 | 10.6 | 10.75 | 10.24 | 10.71 | -1.02% | 11,348 | 11,970,369 |
| 2024-12-27 | 10.85 | 11.08 | 10.58 | 10.82 | +1.12% | 9,850 | 10,783,093 |
| 2024-12-26 | 10.42 | 10.93 | 10.33 | 10.7 | +2.69% | 11,073 | 11,876,182 |
| 2024-12-25 | 10.85 | 10.88 | 10.3 | 10.42 | -4.05% | 11,153 | 11,666,348 |
| 2024-12-24 | 10.8 | 11.13 | 10.74 | 10.86 | +0.18% | 16,576 | 18,092,827 |
| 2024-12-23 | 11.8 | 11.8 | 10.83 | 10.84 | -7.35% | 17,366 | 19,306,695 |
| 2024-12-20 | 11.38 | 11.81 | 11.25 | 11.7 | +2.18% | 12,593 | 14,655,172 |
| 2024-12-19 | 11.56 | 11.78 | 11.3 | 11.45 | -2.88% | 13,267 | 15,269,417 |
| 2024-12-18 | 11.64 | 12.18 | 11.14 | 11.79 | +1.29% | 16,481 | 19,357,449 |
| 2024-12-17 | 12.3 | 12.4 | 11.52 | 11.64 | -6.28% | 16,101 | 19,048,778 |
| 2024-12-16 | 12.3 | 12.53 | 12.1 | 12.42 | +1.31% | 11,274 | 13,915,909 |
| 2024-12-13 | 12.61 | 12.62 | 12.25 | 12.26 | -2.62% | 7,134 | 8,837,972 |
| 2024-12-12 | 12.35 | 12.61 | 12.26 | 12.59 | +1.94% | 14,656 | 18,227,776 |
| 2024-12-11 | 12.21 | 12.45 | 12.18 | 12.35 | +0.82% | 8,987 | 11,041,359 |
| 2024-12-10 | 12.6 | 12.75 | 12.22 | 12.25 | -0.41% | 14,488 | 18,133,962 |
| 2024-12-09 | 12.45 | 12.56 | 12.11 | 12.3 | -0.65% | 9,446 | 11,631,278 |
| 2024-12-06 | 12.32 | 12.45 | 12.02 | 12.38 | +0.98% | 10,848 | 13,304,754 |
| 2024-12-05 | 11.92 | 12.29 | 11.91 | 12.26 | +1.91% | 9,845 | 11,958,743 |
| 2024-12-04 | 12.31 | 12.31 | 11.85 | 12.03 | -2.27% | 11,289 | 13,600,475 |
| 2024-12-03 | 12.18 | 12.36 | 11.88 | 12.31 | +1.74% | 16,869 | 20,511,465 |
| 2024-12-02 | 11.98 | 12.18 | 11.82 | 12.1 | +2.54% | 10,174 | 12,225,548 |
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：