股票概览
9.76
-2.59%
-0.26
10.08
开盘价
10.08
最高价
9.71
最低价
50,061
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.21
MA10 (10日均线)
10.59
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 | 10.08 | 10.08 | 9.71 | 9.76 | -2.59% | 50,061 | 49,438,681 |
| 2024-12-30 | 10.21 | 10.28 | 9.97 | 10.02 | -2.15% | 44,968 | 45,239,629 |
| 2024-12-27 | 10.48 | 10.48 | 10.23 | 10.24 | -2.01% | 36,028 | 37,292,595 |
| 2024-12-26 | 10.37 | 10.5 | 10.26 | 10.45 | +0.77% | 43,113 | 44,830,265 |
| 2024-12-25 | 10.11 | 10.48 | 10 | 10.37 | +2.78% | 64,021 | 65,155,553 |
| 2024-12-24 | 10.14 | 10.2 | 9.95 | 10.09 | +0.1% | 42,697 | 42,970,688 |
| 2024-12-23 | 10.46 | 10.54 | 10 | 10.08 | -3.91% | 65,537 | 66,856,354 |
| 2024-12-20 | 10.24 | 10.75 | 10.24 | 10.49 | +1.94% | 55,695 | 58,704,237 |
| 2024-12-19 | 10.2 | 10.33 | 10.15 | 10.29 | 0% | 51,772 | 53,003,619 |
| 2024-12-18 | 10.4 | 10.54 | 10.15 | 10.29 | -0.68% | 61,690 | 63,871,452 |
| 2024-12-17 | 10.78 | 10.78 | 10.16 | 10.36 | -3.36% | 88,083 | 91,522,421 |
| 2024-12-16 | 10.82 | 10.95 | 10.68 | 10.72 | -0.92% | 50,723 | 54,810,456 |
| 2024-12-13 | 11 | 11.12 | 10.81 | 10.82 | -1.99% | 73,392 | 80,210,272 |
| 2024-12-12 | 11.09 | 11.13 | 10.88 | 11.04 | +0.36% | 64,780 | 71,250,079 |
| 2024-12-11 | 11.23 | 11.3 | 10.85 | 11 | -1.87% | 116,795 | 128,420,111 |
| 2024-12-10 | 11.5 | 11.58 | 11.2 | 11.21 | 0% | 91,368 | 103,948,682 |
| 2024-12-09 | 11.27 | 11.48 | 11.05 | 11.21 | -0.27% | 90,144 | 100,915,567 |
| 2024-12-06 | 11.38 | 11.46 | 11.08 | 11.24 | -0.88% | 106,625 | 119,299,235 |
| 2024-12-05 | 10.8 | 11.5 | 10.69 | 11.34 | +5.78% | 157,636 | 176,971,582 |
| 2024-12-04 | 11 | 11.08 | 10.68 | 10.72 | -2.46% | 78,074 | 84,383,899 |
| 2024-12-03 | 11.3 | 11.3 | 10.9 | 10.99 | -1.88% | 87,452 | 96,415,245 |
| 2024-12-02 | 10.96 | 11.35 | 10.86 | 11.2 | +3.13% | 101,673 | 113,246,490 |
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：