股票概览
10.06
-3.27%
-0.34
10.39
开盘价
10.47
最高价
10
最低价
32,112
成交量
数据更新至: 2024-12-31
技术指标
10.36
MA5 (5日均线)
10.64
MA10 (10日均线)
10.99
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 | 10.39 | 10.47 | 10 | 10.06 | -3.27% | 32,112 | 32,818,163 |
| 2024-12-30 | 10.46 | 10.56 | 10.31 | 10.4 | -1.61% | 19,292 | 20,118,195 |
| 2024-12-27 | 10.5 | 10.67 | 10.38 | 10.57 | +1.44% | 24,132 | 25,523,676 |
| 2024-12-26 | 10.29 | 10.49 | 10.28 | 10.42 | +0.48% | 17,770 | 18,531,464 |
| 2024-12-25 | 10.8 | 10.89 | 10.3 | 10.37 | -2.99% | 29,221 | 30,622,409 |
| 2024-12-24 | 10.68 | 10.8 | 10.54 | 10.69 | +0.09% | 23,335 | 24,881,736 |
| 2024-12-23 | 11.15 | 11.23 | 10.58 | 10.68 | -4.47% | 36,477 | 39,418,841 |
| 2024-12-20 | 11.06 | 11.23 | 10.94 | 11.18 | +1.73% | 31,638 | 35,290,920 |
| 2024-12-19 | 10.92 | 11.06 | 10.75 | 10.99 | -0.36% | 34,324 | 37,413,024 |
| 2024-12-18 | 11.01 | 11.23 | 10.97 | 11.03 | +0.55% | 42,502 | 47,120,006 |
| 2024-12-17 | 11.5 | 11.56 | 10.92 | 10.97 | -5.1% | 53,296 | 59,724,924 |
| 2024-12-16 | 11.77 | 11.85 | 11.41 | 11.56 | -1.78% | 58,500 | 67,861,708 |
| 2024-12-13 | 11.95 | 12.07 | 11.66 | 11.77 | -0.76% | 92,660 | 109,896,076 |
| 2024-12-12 | 12.26 | 12.3 | 11.7 | 11.86 | -6.47% | 177,511 | 212,041,613 |
| 2024-12-11 | 11.69 | 13.21 | 11.58 | 12.68 | +15.17% | 244,213 | 308,113,470 |
| 2024-12-10 | 11.32 | 11.42 | 10.97 | 11.01 | 0% | 46,244 | 51,559,633 |
| 2024-12-09 | 10.95 | 11.21 | 10.95 | 11.01 | +1.57% | 42,248 | 46,735,757 |
| 2024-12-06 | 10.85 | 10.9 | 10.61 | 10.84 | -0.09% | 29,963 | 32,294,741 |
| 2024-12-05 | 10.7 | 10.96 | 10.68 | 10.85 | +0.74% | 25,418 | 27,548,216 |
| 2024-12-04 | 10.85 | 10.94 | 10.71 | 10.77 | -1.01% | 18,974 | 20,525,533 |
| 2024-12-03 | 10.92 | 10.94 | 10.7 | 10.88 | -0.37% | 32,878 | 35,502,171 |
| 2024-12-02 | 10.8 | 11.14 | 10.8 | 10.92 | +0.55% | 41,872 | 45,952,155 |
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：