股票概览
10.39
-1.89%
-0.2
10.6
开盘价
10.75
最高价
10.37
最低价
15,769
成交量
数据更新至: 2024-12-31
技术指标
10.54
MA5 (5日均线)
10.76
MA10 (10日均线)
11.25
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 | 10.6 | 10.75 | 10.37 | 10.39 | -1.89% | 15,769 | 16,603,793 |
| 2024-12-30 | 10.75 | 10.75 | 10.39 | 10.59 | -1.21% | 15,206 | 16,074,762 |
| 2024-12-27 | 10.76 | 10.92 | 10.59 | 10.72 | +1.23% | 11,296 | 12,191,269 |
| 2024-12-26 | 10.42 | 10.73 | 10.33 | 10.59 | +1.92% | 16,180 | 17,190,528 |
| 2024-12-25 | 10.82 | 10.89 | 10.29 | 10.39 | -4.68% | 19,804 | 20,768,835 |
| 2024-12-24 | 10.79 | 10.95 | 10.7 | 10.9 | +1.58% | 13,988 | 15,135,520 |
| 2024-12-23 | 11.24 | 11.3 | 10.67 | 10.73 | -4.54% | 21,932 | 23,860,367 |
| 2024-12-20 | 10.9 | 11.37 | 10.9 | 11.24 | +2.18% | 15,223 | 17,072,571 |
| 2024-12-19 | 10.81 | 11.11 | 10.81 | 11 | 0% | 13,460 | 14,748,635 |
| 2024-12-18 | 10.93 | 11.17 | 10.7 | 11 | +0.18% | 15,126 | 16,609,062 |
| 2024-12-17 | 11.54 | 11.6 | 10.9 | 10.98 | -5.1% | 23,410 | 26,052,252 |
| 2024-12-16 | 11.7 | 11.78 | 11.46 | 11.57 | -0.6% | 16,153 | 18,772,381 |
| 2024-12-13 | 11.77 | 11.89 | 11.59 | 11.64 | -1.85% | 16,941 | 19,874,884 |
| 2024-12-12 | 11.84 | 12.03 | 11.72 | 11.86 | +0.08% | 21,092 | 24,968,638 |
| 2024-12-11 | 11.8 | 11.92 | 11.71 | 11.85 | +0.59% | 17,672 | 20,912,874 |
| 2024-12-10 | 12.3 | 12.39 | 11.78 | 11.78 | -1.17% | 30,049 | 36,080,546 |
| 2024-12-09 | 12.01 | 12.13 | 11.75 | 11.92 | -0.08% | 18,871 | 22,497,391 |
| 2024-12-06 | 12.37 | 12.37 | 11.87 | 11.93 | -2.05% | 19,055 | 23,006,094 |
| 2024-12-05 | 11.79 | 12.28 | 11.64 | 12.18 | +3.84% | 23,803 | 28,755,214 |
| 2024-12-04 | 11.97 | 12.08 | 11.69 | 11.73 | -1.18% | 22,812 | 27,206,861 |
| 2024-12-03 | 11.82 | 12.02 | 11.77 | 11.87 | -0.34% | 18,619 | 22,136,489 |
| 2024-12-02 | 11.69 | 12.03 | 11.52 | 11.91 | +2.94% | 20,973 | 24,909,177 |
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：