股票概览
10.6
-0.93%
-0.1
10.72
开盘价
10.84
最高价
10.55
最低价
18,943
成交量
数据更新至: 2024-12-31
技术指标
10.88
MA5 (5日均线)
11.19
MA10 (10日均线)
11.45
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 | 10.72 | 10.84 | 10.55 | 10.6 | -0.93% | 18,943 | 20,259,180 |
| 2024-12-30 | 11.08 | 11.08 | 10.65 | 10.7 | -2.64% | 25,122 | 27,282,105 |
| 2024-12-27 | 11.13 | 11.18 | 10.9 | 10.99 | -0.09% | 29,414 | 32,378,283 |
| 2024-12-26 | 11.08 | 11.37 | 11 | 11 | -1.17% | 20,144 | 22,502,016 |
| 2024-12-25 | 11.87 | 11.88 | 10.95 | 11.13 | -5.44% | 36,737 | 41,437,857 |
| 2024-12-24 | 11.83 | 11.99 | 11.67 | 11.77 | +0.34% | 21,358 | 25,201,599 |
| 2024-12-23 | 11.67 | 12.05 | 11.48 | 11.73 | +0.09% | 39,803 | 46,981,210 |
| 2024-12-20 | 11.16 | 12.01 | 11.16 | 11.72 | +4.46% | 44,257 | 51,887,223 |
| 2024-12-19 | 10.91 | 11.28 | 10.81 | 11.22 | +1.91% | 23,667 | 26,185,946 |
| 2024-12-18 | 11.03 | 11.17 | 10.81 | 11.01 | -0.18% | 16,533 | 18,221,713 |
| 2024-12-17 | 11.62 | 11.62 | 10.97 | 11.03 | -3.92% | 24,790 | 27,704,377 |
| 2024-12-16 | 11.64 | 11.83 | 11.42 | 11.48 | -1.54% | 19,522 | 22,464,056 |
| 2024-12-13 | 11.95 | 12.05 | 11.58 | 11.66 | -3.48% | 26,663 | 31,422,783 |
| 2024-12-12 | 12.1 | 12.28 | 11.92 | 12.08 | +0.67% | 39,272 | 47,359,478 |
| 2024-12-11 | 11.7 | 12.15 | 11.53 | 12 | +3.27% | 49,386 | 58,932,007 |
| 2024-12-10 | 11.99 | 12.03 | 11.54 | 11.62 | 0% | 30,421 | 35,929,465 |
| 2024-12-09 | 11.72 | 12.11 | 11.44 | 11.62 | -0.43% | 24,914 | 29,057,628 |
| 2024-12-06 | 11.82 | 11.95 | 11.63 | 11.67 | -1.6% | 34,460 | 40,459,429 |
| 2024-12-05 | 12 | 12.12 | 11.72 | 11.86 | -2.39% | 35,210 | 41,654,311 |
| 2024-12-04 | 12.5 | 12.88 | 12.1 | 12.15 | -2.88% | 63,645 | 79,507,570 |
| 2024-12-03 | 12.12 | 12.56 | 12.12 | 12.51 | +1.54% | 51,300 | 63,644,659 |
| 2024-12-02 | 11.96 | 12.37 | 11.77 | 12.32 | +2.75% | 53,099 | 64,493,915 |
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：