股票概览
10.26
-2.38%
-0.25
10.51
开盘价
10.56
最高价
10.26
最低价
68,394
成交量
数据更新至: 2024-12-31
技术指标
10.87
MA5 (5日均线)
10.79
MA10 (10日均线)
10.88
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 | 10.51 | 10.56 | 10.26 | 10.26 | -2.38% | 68,394 | 71,076,430 |
| 2024-12-30 | 11.14 | 11.14 | 10.43 | 10.51 | -5.82% | 104,745 | 111,736,931 |
| 2024-12-27 | 11.35 | 11.43 | 11.11 | 11.16 | -1.93% | 77,563 | 87,298,673 |
| 2024-12-26 | 11 | 11.47 | 10.94 | 11.38 | +2.99% | 107,119 | 120,948,731 |
| 2024-12-25 | 11.11 | 11.2 | 10.81 | 11.05 | -1.25% | 96,705 | 106,073,221 |
| 2024-12-24 | 10.7 | 11.24 | 10.7 | 11.19 | +5.77% | 122,315 | 135,370,832 |
| 2024-12-23 | 10.86 | 11.09 | 10.58 | 10.58 | -2.76% | 98,220 | 106,408,671 |
| 2024-12-20 | 10.45 | 10.94 | 10.36 | 10.88 | +4.41% | 106,065 | 114,030,122 |
| 2024-12-19 | 10.28 | 10.54 | 10.17 | 10.42 | -0.76% | 79,676 | 82,515,329 |
| 2024-12-18 | 10.54 | 10.6 | 10.28 | 10.5 | +0.77% | 76,787 | 80,407,198 |
| 2024-12-17 | 11.13 | 11.15 | 10.31 | 10.42 | -5.44% | 130,717 | 138,775,227 |
| 2024-12-16 | 11.5 | 11.5 | 10.98 | 11.02 | -4.59% | 133,398 | 148,941,127 |
| 2024-12-13 | 11.7 | 12.18 | 11.5 | 11.55 | -0.43% | 176,362 | 207,790,077 |
| 2024-12-12 | 12.2 | 12.2 | 11.41 | 11.6 | -7.2% | 240,950 | 283,722,018 |
| 2024-12-11 | 12 | 13 | 11.81 | 12.5 | +2.21% | 337,389 | 414,691,705 |
| 2024-12-10 | 11.3 | 12.75 | 10.99 | 12.23 | +14.51% | 402,128 | 482,138,204 |
| 2024-12-09 | 10.08 | 10.68 | 10 | 10.68 | +6.91% | 189,044 | 197,304,757 |
| 2024-12-06 | 10.02 | 10.19 | 9.66 | 9.99 | -0.2% | 87,173 | 86,439,390 |
| 2024-12-05 | 9.96 | 10.36 | 9.91 | 10.01 | +2.56% | 124,173 | 125,155,446 |
| 2024-12-04 | 9.9 | 10.15 | 9.73 | 9.76 | -2.01% | 72,024 | 71,302,243 |
| 2024-12-03 | 9.92 | 10.32 | 9.85 | 9.96 | +0.3% | 94,389 | 94,565,315 |
| 2024-12-02 | 9.49 | 10.13 | 9.45 | 9.93 | +6.09% | 87,022 | 85,152,695 |
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：