股票概览
10.69
-2.02%
-0.22
10.94
开盘价
10.95
最高价
10.68
最低价
82,995
成交量
数据更新至: 2024-12-31
技术指标
10.84
MA5 (5日均线)
10.86
MA10 (10日均线)
11.05
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 | 10.94 | 10.95 | 10.68 | 10.69 | -2.02% | 82,995 | 89,629,709 |
| 2024-12-30 | 10.91 | 10.97 | 10.88 | 10.91 | -0.18% | 42,452 | 46,345,041 |
| 2024-12-27 | 10.83 | 11.03 | 10.78 | 10.93 | +1.02% | 69,266 | 75,556,418 |
| 2024-12-26 | 10.82 | 10.92 | 10.79 | 10.82 | -0.46% | 44,293 | 48,021,625 |
| 2024-12-25 | 11.02 | 11.03 | 10.79 | 10.87 | -1.36% | 89,439 | 97,392,088 |
| 2024-12-24 | 10.74 | 11.04 | 10.73 | 11.02 | +2.99% | 84,321 | 92,033,123 |
| 2024-12-23 | 10.9 | 10.95 | 10.67 | 10.7 | -2.1% | 83,637 | 90,376,553 |
| 2024-12-20 | 10.84 | 11.06 | 10.8 | 10.93 | +0.74% | 72,574 | 79,458,935 |
| 2024-12-19 | 10.8 | 10.89 | 10.76 | 10.85 | -0.18% | 66,427 | 71,893,748 |
| 2024-12-18 | 10.9 | 11.03 | 10.85 | 10.87 | +0.28% | 51,464 | 56,295,785 |
| 2024-12-17 | 11 | 11.08 | 10.82 | 10.84 | -2.08% | 83,783 | 91,567,203 |
| 2024-12-16 | 11.11 | 11.23 | 11.01 | 11.07 | -1.34% | 85,325 | 94,668,692 |
| 2024-12-13 | 11.46 | 11.71 | 11.1 | 11.22 | -2.6% | 183,737 | 207,947,327 |
| 2024-12-12 | 11.28 | 11.57 | 11.21 | 11.52 | +1.95% | 145,837 | 166,298,620 |
| 2024-12-11 | 11.23 | 11.33 | 11.21 | 11.3 | +0.71% | 74,307 | 83,781,918 |
| 2024-12-10 | 11.59 | 11.68 | 11.22 | 11.22 | -0.88% | 176,215 | 201,391,148 |
| 2024-12-09 | 11.48 | 11.59 | 11.25 | 11.32 | -1.39% | 130,473 | 148,972,269 |
| 2024-12-06 | 11.26 | 11.5 | 11.18 | 11.48 | +2.14% | 133,678 | 152,025,554 |
| 2024-12-05 | 11.28 | 11.44 | 11.17 | 11.24 | -0.44% | 112,999 | 127,306,359 |
| 2024-12-04 | 11.44 | 11.49 | 11.24 | 11.29 | -1.66% | 90,538 | 102,851,618 |
| 2024-12-03 | 11.48 | 11.6 | 11.34 | 11.48 | -0.09% | 97,365 | 111,586,618 |
| 2024-12-02 | 11.5 | 11.56 | 11.33 | 11.49 | -0.61% | 145,588 | 166,807,674 |
| 2024-11-29 | 11.37 | 11.73 | 11.31 | 11.56 | +0.96% | 168,183 | 194,047,957 |
| 2024-11-28 | 11.07 | 11.78 | 11.03 | 11.45 | +3.43% | 266,703 | 305,348,436 |
| 2024-11-27 | 10.71 | 11.09 | 10.6 | 11.07 | +2.69% | 124,679 | 135,838,909 |
| 2024-11-26 | 10.65 | 10.98 | 10.63 | 10.78 | +0.84% | 90,816 | 98,296,187 |
| 2024-11-25 | 10.65 | 10.75 | 10.49 | 10.69 | +0.47% | 83,626 | 88,894,637 |
| 2024-11-22 | 11.07 | 11.21 | 10.62 | 10.64 | -4.14% | 112,616 | 122,949,312 |
| 2024-11-21 | 11.13 | 11.17 | 11 | 11.1 | -0.63% | 89,073 | 98,707,427 |
| 2024-11-20 | 11.18 | 11.26 | 11.09 | 11.17 | -0.71% | 107,453 | 119,879,822 |
| 2024-11-19 | 11.02 | 11.25 | 10.94 | 11.25 | +2.55% | 127,874 | 141,815,942 |
| 2024-11-18 | 11.18 | 11.26 | 10.89 | 10.97 | -1.17% | 135,071 | 149,627,245 |
| 2024-11-15 | 11.18 | 11.5 | 11.09 | 11.1 | -1.6% | 136,465 | 154,499,113 |
| 2024-11-14 | 11.5 | 11.73 | 11.28 | 11.28 | -1.57% | 153,346 | 176,145,126 |
| 2024-11-13 | 11.54 | 11.68 | 11.31 | 11.46 | -0.87% | 118,797 | 136,012,310 |
| 2024-11-12 | 11.5 | 11.83 | 11.43 | 11.56 | +0.17% | 227,384 | 263,627,256 |
| 2024-11-11 | 11.26 | 11.7 | 11.2 | 11.54 | +1.23% | 187,998 | 215,956,783 |
| 2024-11-08 | 11.3 | 11.98 | 11.07 | 11.4 | +1.42% | 364,401 | 419,440,294 |
| 2024-11-07 | 10.67 | 11.28 | 10.66 | 11.24 | +4.17% | 219,734 | 242,382,309 |
| 2024-11-06 | 10.82 | 10.9 | 10.65 | 10.79 | -0.19% | 167,370 | 180,600,911 |
| 2024-11-05 | 10.63 | 10.86 | 10.56 | 10.81 | +1.6% | 180,240 | 193,961,995 |
| 2024-11-04 | 10.51 | 10.69 | 10.51 | 10.64 | +0.66% | 94,198 | 99,843,938 |
| 2024-11-01 | 10.72 | 10.78 | 10.5 | 10.57 | -1.86% | 131,212 | 139,574,678 |
| 2024-10-31 | 10.6 | 10.89 | 10.5 | 10.77 | +1.51% | 163,400 | 175,699,940 |
| 2024-10-30 | 10.54 | 10.75 | 10.46 | 10.61 | +0.38% | 120,644 | 128,148,909 |
| 2024-10-29 | 10.89 | 10.95 | 10.55 | 10.57 | -2.58% | 162,065 | 173,449,928 |
| 2024-10-28 | 10.56 | 10.85 | 10.5 | 10.85 | +3.83% | 196,985 | 211,116,177 |
| 2024-10-25 | 10.26 | 10.63 | 10.26 | 10.45 | +1.46% | 114,187 | 119,314,658 |
| 2024-10-24 | 10.25 | 10.39 | 10.21 | 10.3 | -0.1% | 93,966 | 96,690,377 |
| 2024-10-23 | 10.24 | 10.41 | 10.23 | 10.31 | +0.19% | 99,211 | 102,381,580 |
| 2024-10-22 | 10.17 | 10.3 | 10.14 | 10.29 | +1.08% | 111,397 | 113,926,336 |
| 2024-10-21 | 10.27 | 10.33 | 10.13 | 10.18 | -1.26% | 124,286 | 126,991,193 |
| 2024-10-18 | 10 | 10.53 | 9.97 | 10.31 | +2.89% | 176,196 | 180,476,539 |
| 2024-10-17 | 10.22 | 10.31 | 10.01 | 10.02 | -1.38% | 97,053 | 98,563,042 |
| 2024-10-16 | 9.94 | 10.28 | 9.91 | 10.16 | +1.3% | 91,450 | 92,637,276 |
| 2024-10-15 | 10.22 | 10.31 | 10.03 | 10.03 | -2.9% | 115,180 | 117,192,082 |
| 2024-10-14 | 10.38 | 10.4 | 10.05 | 10.33 | +1.37% | 120,515 | 123,527,996 |
| 2024-10-11 | 10.46 | 10.56 | 10.09 | 10.19 | -2.58% | 147,408 | 152,694,169 |
| 2024-10-10 | 10.95 | 11.08 | 10.28 | 10.46 | -5% | 285,966 | 302,447,445 |
| 2024-10-09 | 11.5 | 11.75 | 11.01 | 11.01 | -9.98% | 399,127 | 451,422,902 |
| 2024-10-08 | 12.23 | 12.23 | 11.39 | 12.23 | +9.98% | 651,332 | 782,477,597 |
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：