股票概览
10.37
-2.99%
-0.32
10.69
开盘价
10.77
最高价
10.36
最低价
169,297
成交量
数据更新至: 2024-12-31
技术指标
10.72
MA5 (5日均线)
10.81
MA10 (10日均线)
10.86
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 | 10.69 | 10.77 | 10.36 | 10.37 | -2.99% | 169,297 | 177,655,483 |
| 2024-12-30 | 10.94 | 10.97 | 10.63 | 10.69 | -2.37% | 184,532 | 198,287,064 |
| 2024-12-27 | 10.88 | 11.08 | 10.78 | 10.95 | +0.92% | 178,571 | 196,091,394 |
| 2024-12-26 | 10.67 | 10.99 | 10.67 | 10.85 | +1.21% | 129,111 | 140,283,813 |
| 2024-12-25 | 10.92 | 10.96 | 10.63 | 10.72 | -2.01% | 147,567 | 158,399,108 |
| 2024-12-24 | 10.85 | 11.1 | 10.81 | 10.94 | +1.11% | 164,577 | 180,328,801 |
| 2024-12-23 | 11.01 | 11.11 | 10.8 | 10.82 | -1.46% | 199,793 | 218,354,670 |
| 2024-12-20 | 10.83 | 11.1 | 10.76 | 10.98 | +0.64% | 208,391 | 227,930,435 |
| 2024-12-19 | 10.8 | 11.02 | 10.66 | 10.91 | +0.55% | 149,699 | 162,454,730 |
| 2024-12-18 | 10.78 | 11 | 10.76 | 10.85 | +1.02% | 169,005 | 184,483,751 |
| 2024-12-17 | 10.8 | 11.07 | 10.68 | 10.74 | -0.56% | 199,807 | 216,942,747 |
| 2024-12-16 | 10.6 | 11.03 | 10.54 | 10.8 | +2.18% | 291,466 | 315,863,018 |
| 2024-12-13 | 10.86 | 10.87 | 10.55 | 10.57 | -2.67% | 243,879 | 259,435,831 |
| 2024-12-12 | 10.98 | 11 | 10.76 | 10.86 | -1.36% | 215,633 | 234,015,396 |
| 2024-12-11 | 11 | 11.07 | 10.97 | 11.01 | 0% | 155,098 | 170,886,311 |
| 2024-12-10 | 11.28 | 11.34 | 10.96 | 11.01 | -0.27% | 254,671 | 284,274,226 |
| 2024-12-09 | 11.1 | 11.24 | 10.97 | 11.04 | +0.09% | 192,989 | 214,118,121 |
| 2024-12-06 | 11.03 | 11.09 | 10.88 | 11.03 | -0.27% | 191,343 | 210,501,841 |
| 2024-12-05 | 10.81 | 11.11 | 10.78 | 11.06 | +1% | 217,026 | 238,817,106 |
| 2024-12-04 | 11.2 | 11.21 | 10.87 | 10.95 | -1.35% | 224,134 | 246,465,640 |
| 2024-12-03 | 10.97 | 11.2 | 10.92 | 11.1 | +1.56% | 305,120 | 337,482,717 |
| 2024-12-02 | 10.59 | 10.97 | 10.57 | 10.93 | +3.21% | 248,244 | 269,320,979 |
| 2024-11-29 | 10.38 | 10.66 | 10.31 | 10.59 | +1.73% | 195,132 | 205,386,840 |
| 2024-11-28 | 10.55 | 10.63 | 10.39 | 10.41 | -1.51% | 179,718 | 189,084,036 |
| 2024-11-27 | 10.52 | 10.57 | 10.19 | 10.57 | -0.19% | 270,768 | 280,231,720 |
| 2024-11-26 | 10.66 | 10.88 | 10.52 | 10.59 | -1.21% | 211,901 | 226,520,113 |
| 2024-11-25 | 10.71 | 10.94 | 10.56 | 10.72 | -1.74% | 326,157 | 349,591,510 |
| 2024-11-22 | 10.94 | 11.26 | 10.7 | 10.91 | -0.73% | 521,387 | 573,753,815 |
| 2024-11-21 | 10.91 | 11 | 10.82 | 10.99 | +0.83% | 251,883 | 275,325,917 |
| 2024-11-20 | 10.66 | 10.93 | 10.56 | 10.9 | +2.64% | 295,350 | 317,994,941 |
| 2024-11-19 | 10.48 | 10.65 | 10.31 | 10.62 | +2.02% | 232,021 | 243,376,614 |
| 2024-11-18 | 10.7 | 10.83 | 10.33 | 10.41 | -1.98% | 305,721 | 322,865,969 |
| 2024-11-15 | 10.93 | 10.98 | 10.6 | 10.62 | -3.01% | 323,162 | 348,571,970 |
| 2024-11-14 | 11.5 | 11.51 | 10.91 | 10.95 | -5.68% | 517,542 | 576,772,333 |
| 2024-11-13 | 11.45 | 11.88 | 11.38 | 11.61 | +0.26% | 459,669 | 533,255,642 |
| 2024-11-12 | 12.13 | 12.17 | 11.45 | 11.58 | -4.53% | 715,715 | 843,764,217 |
| 2024-11-11 | 11.7 | 12.27 | 11.7 | 12.13 | +3.68% | 802,571 | 967,334,404 |
| 2024-11-08 | 11.61 | 12.12 | 11.5 | 11.7 | +0.69% | 896,303 | 1,060,333,886 |
| 2024-11-07 | 11.61 | 12.12 | 11.4 | 11.62 | +0.35% | 1,010,037 | 1,182,507,978 |
| 2024-11-06 | 11.56 | 11.78 | 11.28 | 11.58 | +0.35% | 1,304,400 | 1,504,522,497 |
| 2024-11-05 | 10.59 | 11.54 | 10.53 | 11.54 | +10.01% | 1,376,958 | 1,542,056,922 |
| 2024-11-04 | 11.2 | 11.2 | 10.35 | 10.49 | -6.42% | 1,217,875 | 1,288,267,116 |
| 2024-11-01 | 10.21 | 11.21 | 10.18 | 11.21 | +10.01% | 1,304,153 | 1,433,588,857 |
| 2024-10-31 | 9.98 | 10.29 | 9.92 | 10.19 | +2.1% | 287,756 | 292,173,889 |
| 2024-10-30 | 9.92 | 10.05 | 9.82 | 9.98 | +0.6% | 214,975 | 213,716,596 |
| 2024-10-29 | 9.99 | 10.19 | 9.82 | 9.92 | +0.2% | 294,441 | 293,830,414 |
| 2024-10-28 | 9.92 | 9.94 | 9.81 | 9.9 | +0.51% | 185,560 | 183,136,201 |
| 2024-10-25 | 9.55 | 9.94 | 9.55 | 9.85 | +3.14% | 252,313 | 246,425,250 |
| 2024-10-24 | 9.58 | 9.72 | 9.5 | 9.55 | -1.04% | 115,429 | 110,419,748 |
| 2024-10-23 | 9.46 | 9.69 | 9.42 | 9.65 | +1.58% | 218,137 | 209,437,074 |
| 2024-10-22 | 9.36 | 9.66 | 9.31 | 9.5 | +1.5% | 230,712 | 218,647,728 |
| 2024-10-21 | 9.24 | 9.47 | 9.21 | 9.36 | +1.74% | 228,400 | 213,581,976 |
| 2024-10-18 | 8.79 | 9.36 | 8.79 | 9.2 | +4.07% | 236,052 | 215,007,179 |
| 2024-10-17 | 9.02 | 9.1 | 8.84 | 8.84 | -1.67% | 140,811 | 126,068,888 |
| 2024-10-16 | 8.96 | 9.16 | 8.91 | 8.99 | 0% | 143,000 | 129,361,966 |
| 2024-10-15 | 9.24 | 9.26 | 8.99 | 8.99 | -2.71% | 163,525 | 149,230,065 |
| 2024-10-14 | 9.21 | 9.27 | 9.01 | 9.24 | +0.98% | 164,719 | 150,898,573 |
| 2024-10-11 | 9.5 | 9.53 | 9.08 | 9.15 | -3.58% | 187,050 | 173,393,479 |
| 2024-10-10 | 9.47 | 9.78 | 9.26 | 9.49 | +0.64% | 274,602 | 262,561,569 |
| 2024-10-09 | 10.01 | 10.02 | 9.34 | 9.43 | -7% | 412,153 | 398,599,945 |
| 2024-10-08 | 10.58 | 10.6 | 9.71 | 10.14 | +5.19% | 617,554 | 628,313,421 |
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：