股票概览
10.37
-2.17%
-0.23
10.64
开盘价
10.67
最高价
10.33
最低价
47,593
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
10.72
MA10 (10日均线)
10.96
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 | 10.64 | 10.67 | 10.33 | 10.37 | -2.17% | 47,593 | 49,831,779 |
| 2024-12-30 | 10.72 | 10.75 | 10.58 | 10.6 | -1.94% | 34,271 | 36,473,646 |
| 2024-12-27 | 10.77 | 10.88 | 10.65 | 10.81 | +1.22% | 37,482 | 40,487,400 |
| 2024-12-26 | 10.48 | 10.71 | 10.45 | 10.68 | +1.71% | 38,797 | 41,308,989 |
| 2024-12-25 | 10.68 | 10.69 | 10.35 | 10.5 | -1.87% | 49,823 | 52,242,663 |
| 2024-12-24 | 10.55 | 10.74 | 10.43 | 10.7 | +1.81% | 57,142 | 60,447,094 |
| 2024-12-23 | 11.12 | 11.12 | 10.47 | 10.51 | -4.71% | 70,476 | 75,401,402 |
| 2024-12-20 | 10.93 | 11.16 | 10.93 | 11.03 | +0.64% | 41,307 | 45,642,866 |
| 2024-12-19 | 10.99 | 11.03 | 10.79 | 10.96 | -0.72% | 49,790 | 54,306,884 |
| 2024-12-18 | 10.96 | 11.2 | 10.81 | 11.04 | +1.1% | 52,284 | 57,665,569 |
| 2024-12-17 | 11.32 | 11.43 | 10.83 | 10.92 | -3.79% | 72,631 | 79,846,144 |
| 2024-12-16 | 11.54 | 11.69 | 11.25 | 11.35 | -1.56% | 71,250 | 81,502,783 |
| 2024-12-13 | 11.46 | 11.78 | 11.3 | 11.53 | +0.7% | 97,063 | 112,161,910 |
| 2024-12-12 | 11.29 | 11.51 | 11.27 | 11.45 | +0.88% | 74,658 | 85,144,564 |
| 2024-12-11 | 10.95 | 11.4 | 10.92 | 11.35 | +3.46% | 107,953 | 121,409,626 |
| 2024-12-10 | 11.18 | 11.19 | 10.89 | 10.97 | +0.09% | 85,294 | 93,848,982 |
| 2024-12-09 | 11.18 | 11.26 | 10.85 | 10.96 | -1.97% | 89,642 | 99,041,412 |
| 2024-12-06 | 11.12 | 11.28 | 11.02 | 11.18 | +0.63% | 76,699 | 85,351,496 |
| 2024-12-05 | 11.07 | 11.19 | 10.98 | 11.11 | +0.09% | 63,880 | 70,817,803 |
| 2024-12-04 | 10.97 | 11.33 | 10.87 | 11.1 | +0.82% | 115,719 | 128,605,111 |
| 2024-12-03 | 10.88 | 11.04 | 10.82 | 11.01 | +1.29% | 90,261 | 98,868,135 |
| 2024-12-02 | 10.71 | 10.95 | 10.71 | 10.87 | +1.59% | 80,435 | 87,106,323 |
| 2024-11-29 | 10.72 | 10.8 | 10.61 | 10.7 | -0.09% | 91,931 | 98,499,177 |
| 2024-11-28 | 10.45 | 11.18 | 10.43 | 10.71 | +2.49% | 149,967 | 162,823,760 |
| 2024-11-27 | 10.3 | 10.45 | 10.12 | 10.45 | +0.97% | 49,679 | 51,256,118 |
| 2024-11-26 | 10.23 | 10.39 | 10.23 | 10.35 | +0.78% | 46,667 | 48,203,513 |
| 2024-11-25 | 10.07 | 10.3 | 10.05 | 10.27 | +1.68% | 42,163 | 43,090,847 |
| 2024-11-22 | 10.51 | 10.55 | 10.09 | 10.1 | -3.81% | 51,698 | 53,434,502 |
| 2024-11-21 | 10.41 | 10.55 | 10.39 | 10.5 | +0.29% | 72,457 | 75,801,978 |
| 2024-11-20 | 10.38 | 10.48 | 10.29 | 10.47 | +0.96% | 49,391 | 51,391,315 |
| 2024-11-19 | 10.3 | 10.38 | 10.11 | 10.37 | +0.68% | 52,869 | 54,277,901 |
| 2024-11-18 | 10.42 | 10.61 | 10.19 | 10.3 | +0.19% | 86,522 | 90,226,473 |
| 2024-11-15 | 10.45 | 10.57 | 10.27 | 10.28 | -1.44% | 51,694 | 53,960,929 |
| 2024-11-14 | 10.71 | 10.71 | 10.39 | 10.43 | -2.52% | 54,046 | 56,930,974 |
| 2024-11-13 | 10.53 | 10.73 | 10.47 | 10.7 | +0.85% | 61,834 | 65,728,460 |
| 2024-11-12 | 10.76 | 10.85 | 10.51 | 10.61 | -1.58% | 96,040 | 102,744,033 |
| 2024-11-11 | 10.82 | 10.84 | 10.68 | 10.78 | +0.09% | 74,925 | 80,637,715 |
| 2024-11-08 | 10.88 | 10.93 | 10.63 | 10.77 | -1.01% | 85,994 | 92,773,811 |
| 2024-11-07 | 10.7 | 10.88 | 10.62 | 10.88 | +1.21% | 104,199 | 112,444,151 |
| 2024-11-06 | 10.8 | 10.86 | 10.64 | 10.75 | -0.37% | 68,417 | 73,564,833 |
| 2024-11-05 | 10.6 | 10.9 | 10.53 | 10.79 | +1.98% | 88,202 | 94,420,791 |
| 2024-11-04 | 10.35 | 10.65 | 10.35 | 10.58 | +1.63% | 51,123 | 53,667,122 |
| 2024-11-01 | 10.85 | 10.94 | 10.28 | 10.41 | -3.88% | 98,882 | 103,923,635 |
| 2024-10-31 | 10.33 | 11.25 | 10.3 | 10.83 | +4.84% | 158,876 | 170,764,758 |
| 2024-10-30 | 10.28 | 10.47 | 10.21 | 10.33 | -0.1% | 51,054 | 52,803,604 |
| 2024-10-29 | 10.53 | 10.66 | 10.3 | 10.34 | -2.18% | 74,670 | 78,235,595 |
| 2024-10-28 | 10.44 | 10.6 | 10.33 | 10.57 | +1.15% | 88,504 | 92,552,514 |
| 2024-10-25 | 10.35 | 10.49 | 10.24 | 10.45 | +2.55% | 81,005 | 84,222,382 |
| 2024-10-24 | 9.98 | 10.35 | 9.96 | 10.19 | +2% | 83,670 | 85,239,088 |
| 2024-10-23 | 10.09 | 10.15 | 9.98 | 9.99 | -1.67% | 64,608 | 64,885,832 |
| 2024-10-22 | 9.77 | 10.43 | 9.75 | 10.16 | +3.89% | 135,451 | 135,051,453 |
| 2024-10-21 | 9.84 | 9.88 | 9.71 | 9.78 | -0.31% | 82,276 | 80,554,002 |
| 2024-10-18 | 9.57 | 9.94 | 9.5 | 9.81 | +2.94% | 67,804 | 65,845,330 |
| 2024-10-17 | 9.68 | 9.78 | 9.53 | 9.53 | -1.24% | 31,394 | 30,344,475 |
| 2024-10-16 | 9.58 | 9.72 | 9.54 | 9.65 | +0.21% | 32,893 | 31,704,101 |
| 2024-10-15 | 9.82 | 9.85 | 9.59 | 9.63 | -2.13% | 49,213 | 47,909,880 |
| 2024-10-14 | 9.71 | 9.87 | 9.6 | 9.84 | +1.34% | 52,218 | 51,018,723 |
| 2024-10-11 | 10.08 | 10.1 | 9.58 | 9.71 | -3.48% | 68,511 | 67,193,554 |
| 2024-10-10 | 10 | 10.23 | 9.81 | 10.06 | +1% | 79,066 | 79,607,432 |
| 2024-10-09 | 10.7 | 10.75 | 9.96 | 9.96 | -9.04% | 98,505 | 101,280,000 |
| 2024-10-08 | 11.46 | 11.46 | 10.38 | 10.95 | +4.99% | 156,582 | 170,111,617 |
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：