股票概览
9.78
-2.4%
-0.24
10.03
开盘价
10.05
最高价
9.78
最低价
93,862
成交量
数据更新至: 2024-12-31
技术指标
10.01
MA5 (5日均线)
10.09
MA10 (10日均线)
10.32
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 | 10.03 | 10.05 | 9.78 | 9.78 | -2.4% | 93,862 | 92,849,825 |
| 2024-12-30 | 10.09 | 10.14 | 9.99 | 10.02 | -0.99% | 75,119 | 75,435,898 |
| 2024-12-27 | 10.1 | 10.19 | 10.05 | 10.12 | +0.8% | 91,745 | 92,919,380 |
| 2024-12-26 | 10.12 | 10.16 | 10.02 | 10.04 | -0.69% | 92,193 | 92,875,802 |
| 2024-12-25 | 10.27 | 10.29 | 10.06 | 10.11 | -1.46% | 79,018 | 79,959,145 |
| 2024-12-24 | 10.07 | 10.28 | 10.07 | 10.26 | +2.29% | 119,709 | 122,043,233 |
| 2024-12-23 | 10.15 | 10.25 | 10.02 | 10.03 | -1.18% | 98,924 | 100,133,086 |
| 2024-12-20 | 10.23 | 10.25 | 10.13 | 10.15 | -0.88% | 82,480 | 84,001,227 |
| 2024-12-19 | 10.05 | 10.24 | 10 | 10.24 | +0.59% | 96,574 | 98,086,108 |
| 2024-12-18 | 10.18 | 10.35 | 10.16 | 10.18 | +0.3% | 91,421 | 93,588,025 |
| 2024-12-17 | 10.31 | 10.33 | 10.06 | 10.15 | -1.46% | 111,519 | 113,748,900 |
| 2024-12-16 | 10.44 | 10.48 | 10.26 | 10.3 | -1.15% | 120,099 | 124,392,953 |
| 2024-12-13 | 10.61 | 10.66 | 10.41 | 10.42 | -2.53% | 153,303 | 160,772,081 |
| 2024-12-12 | 10.67 | 10.75 | 10.56 | 10.69 | +0.56% | 116,501 | 123,996,179 |
| 2024-12-11 | 10.52 | 10.75 | 10.52 | 10.63 | +0.28% | 120,335 | 128,198,840 |
| 2024-12-10 | 10.77 | 10.9 | 10.53 | 10.6 | +0.28% | 262,593 | 280,940,659 |
| 2024-12-09 | 10.86 | 10.9 | 10.47 | 10.57 | -3.21% | 181,971 | 193,635,265 |
| 2024-12-06 | 10.73 | 10.96 | 10.6 | 10.92 | +1.87% | 163,106 | 176,273,636 |
| 2024-12-05 | 10.53 | 10.85 | 10.44 | 10.72 | +1.9% | 158,750 | 168,394,486 |
| 2024-12-04 | 10.76 | 10.78 | 10.45 | 10.52 | -2.59% | 146,222 | 154,660,007 |
| 2024-12-03 | 11 | 11.05 | 10.62 | 10.8 | -0.09% | 148,697 | 160,633,670 |
| 2024-12-02 | 10.69 | 10.9 | 10.69 | 10.81 | +0.75% | 134,511 | 144,952,322 |
| 2024-11-29 | 10.45 | 10.9 | 10.37 | 10.73 | +2.78% | 238,323 | 255,277,019 |
| 2024-11-28 | 10.6 | 10.62 | 10.4 | 10.44 | -1.51% | 122,321 | 128,379,137 |
| 2024-11-27 | 10.51 | 10.6 | 10.31 | 10.6 | +0.86% | 122,243 | 127,497,196 |
| 2024-11-26 | 10.61 | 10.68 | 10.45 | 10.51 | -1.68% | 121,440 | 127,900,575 |
| 2024-11-25 | 11.03 | 11.1 | 10.49 | 10.69 | -2.82% | 184,114 | 197,564,005 |
| 2024-11-22 | 11.13 | 11.67 | 10.96 | 11 | -1.96% | 300,219 | 341,910,398 |
| 2024-11-21 | 11.06 | 11.61 | 11.01 | 11.22 | +1.08% | 230,816 | 261,381,826 |
| 2024-11-20 | 11.05 | 11.32 | 10.97 | 11.1 | 0% | 238,324 | 265,134,368 |
| 2024-11-19 | 11.28 | 11.35 | 10.8 | 11.1 | -2.29% | 262,473 | 289,817,219 |
| 2024-11-18 | 11.8 | 12.03 | 11.26 | 11.36 | -2.49% | 376,788 | 438,214,710 |
| 2024-11-15 | 11.3 | 12.08 | 11.3 | 11.65 | +1.13% | 428,093 | 505,096,290 |
| 2024-11-14 | 11.24 | 12.01 | 11.24 | 11.52 | +1.59% | 383,810 | 446,818,749 |
| 2024-11-13 | 11.19 | 11.62 | 11.12 | 11.34 | +1.25% | 237,424 | 271,511,161 |
| 2024-11-12 | 11.65 | 11.71 | 11.15 | 11.2 | -4.44% | 303,040 | 346,418,778 |
| 2024-11-11 | 11.48 | 11.74 | 11.3 | 11.72 | +1.12% | 364,662 | 421,222,634 |
| 2024-11-08 | 11.8 | 11.8 | 11.37 | 11.59 | -2.36% | 405,526 | 467,962,446 |
| 2024-11-07 | 11.41 | 11.97 | 11.25 | 11.87 | +5.14% | 583,227 | 678,124,702 |
| 2024-11-06 | 10.56 | 11.44 | 10.4 | 11.29 | +7.83% | 518,679 | 567,125,791 |
| 2024-11-05 | 10.25 | 10.53 | 10.16 | 10.47 | +2.15% | 235,489 | 245,255,501 |
| 2024-11-04 | 10.09 | 10.35 | 10.01 | 10.25 | +1.59% | 153,859 | 156,237,538 |
| 2024-11-01 | 10.28 | 10.5 | 9.99 | 10.09 | -1.94% | 256,956 | 262,206,307 |
| 2024-10-31 | 10.11 | 10.42 | 10.1 | 10.29 | +2.49% | 196,087 | 201,431,653 |
| 2024-10-30 | 10.1 | 10.26 | 9.96 | 10.04 | -0.79% | 133,296 | 134,478,053 |
| 2024-10-29 | 10.36 | 10.58 | 10.12 | 10.12 | -2.13% | 298,414 | 308,292,331 |
| 2024-10-28 | 10.05 | 10.41 | 10.03 | 10.34 | +2.17% | 191,420 | 196,900,620 |
| 2024-10-25 | 9.96 | 10.14 | 9.96 | 10.12 | +1.3% | 156,733 | 157,809,757 |
| 2024-10-24 | 10.18 | 10.2 | 9.9 | 9.99 | -2.25% | 151,689 | 151,925,180 |
| 2024-10-23 | 10.23 | 10.47 | 10.17 | 10.22 | -0.2% | 146,592 | 150,877,496 |
| 2024-10-22 | 10.2 | 10.26 | 10.11 | 10.24 | -0.1% | 121,614 | 124,005,580 |
| 2024-10-21 | 10.09 | 10.29 | 9.98 | 10.25 | +1.99% | 193,346 | 195,834,711 |
| 2024-10-18 | 9.79 | 10.23 | 9.66 | 10.05 | +2.45% | 174,936 | 173,596,157 |
| 2024-10-17 | 10.1 | 10.17 | 9.8 | 9.81 | -2.87% | 127,102 | 126,687,659 |
| 2024-10-16 | 10.06 | 10.22 | 9.97 | 10.1 | +0.7% | 101,688 | 102,622,598 |
| 2024-10-15 | 10.29 | 10.39 | 10.02 | 10.03 | -3% | 139,190 | 141,924,743 |
| 2024-10-14 | 10.12 | 10.37 | 9.97 | 10.34 | +2.17% | 173,370 | 176,914,958 |
| 2024-10-11 | 10.7 | 10.7 | 9.97 | 10.12 | -6.9% | 267,281 | 275,009,699 |
| 2024-10-10 | 10.25 | 11.29 | 10.17 | 10.87 | +5.95% | 432,136 | 474,105,874 |
| 2024-10-09 | 11 | 11 | 10.23 | 10.26 | -8.23% | 229,703 | 242,950,381 |
| 2024-10-08 | 11.68 | 11.68 | 10.63 | 11.18 | +5.27% | 370,665 | 414,394,212 |
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：