股票概览
10.65
-1.21%
-0.13
10.79
开盘价
10.86
最高价
10.6
最低价
32,126
成交量
数据更新至: 2024-12-31
技术指标
10.80
MA5 (5日均线)
10.92
MA10 (10日均线)
11.20
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 | 10.79 | 10.86 | 10.6 | 10.65 | -1.21% | 32,126 | 34,464,037 |
| 2024-12-30 | 10.95 | 10.95 | 10.78 | 10.78 | -2.27% | 38,221 | 41,391,724 |
| 2024-12-27 | 10.75 | 11.25 | 10.66 | 11.03 | +2.41% | 49,873 | 54,733,518 |
| 2024-12-26 | 10.76 | 10.89 | 10.74 | 10.77 | +0.09% | 27,219 | 29,418,617 |
| 2024-12-25 | 10.97 | 11.02 | 10.64 | 10.76 | -1.91% | 39,145 | 42,142,286 |
| 2024-12-24 | 10.75 | 10.99 | 10.75 | 10.97 | +1.86% | 32,516 | 35,429,355 |
| 2024-12-23 | 11.23 | 11.25 | 10.74 | 10.77 | -3.67% | 59,279 | 64,963,493 |
| 2024-12-20 | 11.1 | 11.24 | 11.07 | 11.18 | +0.63% | 40,444 | 45,204,002 |
| 2024-12-19 | 11.02 | 11.15 | 10.91 | 11.11 | -0.36% | 45,008 | 49,594,955 |
| 2024-12-18 | 11.27 | 11.39 | 11.1 | 11.15 | -1.15% | 57,520 | 64,630,037 |
| 2024-12-17 | 11.62 | 11.72 | 11.2 | 11.28 | -3.18% | 78,294 | 88,887,091 |
| 2024-12-16 | 11.81 | 12 | 11.57 | 11.65 | -0.85% | 90,861 | 107,112,293 |
| 2024-12-13 | 12 | 12.17 | 11.73 | 11.75 | -2.57% | 119,713 | 142,131,548 |
| 2024-12-12 | 11.56 | 12.09 | 11.48 | 12.06 | +4.69% | 200,515 | 238,123,812 |
| 2024-12-11 | 11.45 | 11.55 | 11.41 | 11.52 | +0.44% | 92,895 | 106,811,188 |
| 2024-12-10 | 11.76 | 11.87 | 11.41 | 11.47 | -1.71% | 189,726 | 219,497,151 |
| 2024-12-09 | 11.21 | 12.28 | 11.21 | 11.67 | +4.57% | 249,029 | 294,500,734 |
| 2024-12-06 | 11.1 | 11.19 | 11.03 | 11.16 | +0.36% | 36,085 | 40,181,458 |
| 2024-12-05 | 11.04 | 11.12 | 10.95 | 11.12 | +0.45% | 34,917 | 38,491,807 |
| 2024-12-04 | 11.26 | 11.28 | 11 | 11.07 | -1.42% | 42,723 | 47,564,924 |
| 2024-12-03 | 11.23 | 11.3 | 11.16 | 11.23 | -0.44% | 43,840 | 49,195,514 |
| 2024-12-02 | 11.24 | 11.34 | 11.14 | 11.28 | +1.17% | 67,548 | 75,815,853 |
| 2024-11-29 | 11.13 | 11.22 | 11.01 | 11.15 | +0.18% | 53,469 | 59,526,770 |
| 2024-11-28 | 10.95 | 11.21 | 10.95 | 11.13 | +1.18% | 66,938 | 74,368,580 |
| 2024-11-27 | 10.94 | 11.04 | 10.68 | 11 | +0.46% | 53,934 | 58,668,137 |
| 2024-11-26 | 10.83 | 11.16 | 10.81 | 10.95 | +1.48% | 70,928 | 77,871,047 |
| 2024-11-25 | 10.55 | 10.81 | 10.55 | 10.79 | +2.47% | 37,676 | 40,305,589 |
| 2024-11-22 | 10.87 | 10.97 | 10.53 | 10.53 | -3.75% | 43,981 | 47,236,686 |
| 2024-11-21 | 10.94 | 10.99 | 10.81 | 10.94 | -0.09% | 27,982 | 30,526,265 |
| 2024-11-20 | 10.68 | 10.98 | 10.64 | 10.95 | +2.34% | 43,093 | 46,833,140 |
| 2024-11-19 | 10.54 | 10.7 | 10.54 | 10.7 | +1.9% | 36,172 | 38,450,849 |
| 2024-11-18 | 10.64 | 10.82 | 10.46 | 10.5 | -0.38% | 47,321 | 50,402,386 |
| 2024-11-15 | 10.7 | 10.8 | 10.53 | 10.54 | -1.95% | 38,800 | 41,454,761 |
| 2024-11-14 | 10.99 | 11.03 | 10.7 | 10.75 | -2.18% | 42,812 | 46,437,566 |
| 2024-11-13 | 11.1 | 11.17 | 10.81 | 10.99 | -1.61% | 68,014 | 74,759,725 |
| 2024-11-12 | 11.03 | 11.45 | 11 | 11.17 | +1.73% | 139,046 | 156,458,493 |
| 2024-11-11 | 11 | 11.01 | 10.79 | 10.98 | -0.18% | 60,850 | 66,355,381 |
| 2024-11-08 | 11.19 | 11.24 | 10.9 | 11 | -1.26% | 73,783 | 81,296,932 |
| 2024-11-07 | 10.77 | 11.18 | 10.7 | 11.14 | +2.77% | 99,761 | 109,802,982 |
| 2024-11-06 | 10.83 | 11.07 | 10.71 | 10.84 | -0.46% | 80,023 | 86,774,677 |
| 2024-11-05 | 10.82 | 10.9 | 10.72 | 10.89 | +0.65% | 80,311 | 86,908,136 |
| 2024-11-04 | 10.7 | 10.93 | 10.65 | 10.82 | +0.93% | 71,299 | 76,840,380 |
| 2024-11-01 | 10.71 | 11.08 | 10.42 | 10.72 | -0.09% | 105,297 | 113,464,451 |
| 2024-10-31 | 10.69 | 10.8 | 10.64 | 10.73 | +0.47% | 47,508 | 51,013,135 |
| 2024-10-30 | 10.78 | 10.92 | 10.57 | 10.68 | -0.93% | 46,593 | 49,961,410 |
| 2024-10-29 | 10.98 | 11.12 | 10.74 | 10.78 | -1.64% | 71,371 | 77,860,187 |
| 2024-10-28 | 10.73 | 10.96 | 10.58 | 10.96 | +2.81% | 75,164 | 81,447,692 |
| 2024-10-25 | 10.42 | 10.83 | 10.36 | 10.66 | +2.3% | 71,404 | 75,546,191 |
| 2024-10-24 | 10.27 | 10.56 | 10.23 | 10.42 | +1.46% | 64,461 | 67,250,855 |
| 2024-10-23 | 10.32 | 10.34 | 10.22 | 10.27 | -0.29% | 43,149 | 44,349,545 |
| 2024-10-22 | 10.1 | 10.3 | 10.08 | 10.3 | +1.48% | 45,304 | 46,315,658 |
| 2024-10-21 | 10.11 | 10.17 | 10.02 | 10.15 | +0.1% | 53,670 | 54,241,025 |
| 2024-10-18 | 9.95 | 10.23 | 9.94 | 10.14 | +1.2% | 61,382 | 61,998,183 |
| 2024-10-17 | 10.31 | 10.31 | 10 | 10.02 | +0.1% | 48,132 | 48,704,079 |
| 2024-10-16 | 9.88 | 10.11 | 9.85 | 10.01 | +0.3% | 29,380 | 29,385,709 |
| 2024-10-15 | 10.13 | 10.18 | 9.95 | 9.98 | -1.58% | 38,768 | 39,062,440 |
| 2024-10-14 | 10.1 | 10.18 | 9.95 | 10.14 | +1.2% | 42,861 | 43,227,792 |
| 2024-10-11 | 10.15 | 10.29 | 9.92 | 10.02 | -2.62% | 47,952 | 48,384,438 |
| 2024-10-10 | 10.3 | 10.57 | 10.11 | 10.29 | +0.59% | 68,085 | 70,555,593 |
| 2024-10-09 | 10.86 | 10.94 | 10.21 | 10.23 | -8.42% | 107,330 | 113,468,687 |
| 2024-10-08 | 11.77 | 11.77 | 10.57 | 11.17 | +4.3% | 156,363 | 174,325,962 |
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：