股票概览
10.5
-1.04%
-0.11
10.72
开盘价
10.89
最高价
10.5
最低价
9,913
成交量
数据更新至: 2024-12-31
技术指标
10.49
MA5 (5日均线)
10.48
MA10 (10日均线)
10.85
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 | 10.89 | 10.5 | 10.5 | -1.04% | 9,913 | 10,611,014 |
| 2024-12-30 | 10.6 | 10.87 | 10.43 | 10.61 | -2.48% | 11,168 | 11,858,737 |
| 2024-12-27 | 10.56 | 11.25 | 10.36 | 10.88 | +3.13% | 19,368 | 21,273,487 |
| 2024-12-26 | 9.96 | 10.86 | 9.95 | 10.55 | +6.67% | 17,774 | 18,689,174 |
| 2024-12-25 | 10.26 | 10.26 | 9.78 | 9.89 | -1.88% | 7,210 | 7,156,982 |
| 2024-12-24 | 10.1 | 10.32 | 9.87 | 10.08 | -0.88% | 15,555 | 15,613,819 |
| 2024-12-23 | 10.79 | 10.8 | 10.01 | 10.17 | -5.83% | 15,929 | 16,551,609 |
| 2024-12-20 | 10.58 | 11.02 | 10.36 | 10.8 | +2.08% | 9,329 | 10,076,299 |
| 2024-12-19 | 10.74 | 10.79 | 10.42 | 10.58 | -1.49% | 11,422 | 12,079,686 |
| 2024-12-18 | 10.91 | 10.99 | 10.46 | 10.74 | -1.56% | 11,233 | 12,079,280 |
| 2024-12-17 | 11.45 | 11.48 | 10.76 | 10.91 | -4.72% | 21,794 | 24,158,659 |
| 2024-12-16 | 11.21 | 11.54 | 11.01 | 11.45 | +2.97% | 22,006 | 24,986,619 |
| 2024-12-13 | 11.25 | 11.31 | 10.92 | 11.12 | -0.54% | 17,887 | 19,899,141 |
| 2024-12-12 | 10.92 | 11.22 | 10.8 | 11.18 | +2.38% | 12,540 | 13,829,558 |
| 2024-12-11 | 11.04 | 11.39 | 10.85 | 10.92 | -1.71% | 16,637 | 18,378,778 |
| 2024-12-10 | 11.98 | 11.98 | 11.03 | 11.11 | -2.03% | 25,376 | 28,946,391 |
| 2024-12-09 | 11.95 | 11.95 | 11.13 | 11.34 | -5.34% | 44,329 | 50,303,145 |
| 2024-12-06 | 11.59 | 12.4 | 11.4 | 11.98 | +3.81% | 29,758 | 35,187,296 |
| 2024-12-05 | 10.71 | 12.25 | 10.63 | 11.54 | +8.05% | 32,024 | 37,228,468 |
| 2024-12-04 | 11.09 | 11.24 | 10.58 | 10.68 | -3.7% | 13,773 | 15,028,969 |
| 2024-12-03 | 10.78 | 11.17 | 10.77 | 11.09 | +2.88% | 13,368 | 14,703,848 |
| 2024-12-02 | 10.78 | 10.97 | 10.48 | 10.78 | +1.99% | 16,467 | 17,653,529 |
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：