股票概览
10.24
-3.58%
-0.38
10.66
开盘价
10.73
最高价
10.24
最低价
87,678
成交量
数据更新至: 2024-12-31
技术指标
10.68
MA5 (5日均线)
11.04
MA10 (10日均线)
11.58
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 | 10.66 | 10.73 | 10.24 | 10.24 | -3.58% | 87,678 | 91,362,139 |
| 2024-12-30 | 10.83 | 10.95 | 10.4 | 10.62 | -2.48% | 97,052 | 103,462,460 |
| 2024-12-27 | 10.81 | 11.21 | 10.78 | 10.89 | 0% | 103,212 | 113,634,269 |
| 2024-12-26 | 10.76 | 11.25 | 10.7 | 10.89 | +1.11% | 97,369 | 106,845,773 |
| 2024-12-25 | 10.93 | 11.25 | 10.5 | 10.77 | -2.27% | 114,233 | 123,465,502 |
| 2024-12-24 | 11.3 | 11.34 | 10.8 | 11.02 | -1.78% | 145,797 | 160,717,373 |
| 2024-12-23 | 11.97 | 12.09 | 11.18 | 11.22 | -7.12% | 184,151 | 213,502,776 |
| 2024-12-20 | 11.4 | 12.57 | 11.3 | 12.08 | +5.41% | 271,663 | 326,937,706 |
| 2024-12-19 | 11.05 | 11.58 | 10.98 | 11.46 | +1.96% | 120,918 | 136,974,173 |
| 2024-12-18 | 11.21 | 11.5 | 10.96 | 11.24 | +0.72% | 107,332 | 121,112,411 |
| 2024-12-17 | 11.83 | 11.84 | 11.13 | 11.16 | -5.42% | 149,490 | 170,790,903 |
| 2024-12-16 | 12.18 | 12.34 | 11.72 | 11.8 | -3.99% | 152,841 | 183,516,255 |
| 2024-12-13 | 12.7 | 12.93 | 12.23 | 12.29 | -3.91% | 211,647 | 262,733,773 |
| 2024-12-12 | 12.26 | 13.02 | 12.25 | 12.79 | +3.06% | 281,063 | 357,144,052 |
| 2024-12-11 | 12.18 | 12.48 | 12.13 | 12.41 | +1.55% | 133,888 | 164,963,953 |
| 2024-12-10 | 12.35 | 12.66 | 12.2 | 12.22 | +1.83% | 190,346 | 236,086,394 |
| 2024-12-09 | 12.3 | 12.4 | 11.79 | 12 | -3.61% | 166,073 | 199,664,537 |
| 2024-12-06 | 12.13 | 12.46 | 11.92 | 12.45 | +2.3% | 184,816 | 227,086,891 |
| 2024-12-05 | 11.78 | 12.22 | 11.78 | 12.17 | +2.27% | 114,108 | 137,808,758 |
| 2024-12-04 | 12.25 | 12.33 | 11.8 | 11.9 | -3.95% | 159,314 | 192,035,695 |
| 2024-12-03 | 12.25 | 12.61 | 12.2 | 12.39 | +0.81% | 148,759 | 184,252,166 |
| 2024-12-02 | 12.26 | 12.4 | 12.16 | 12.29 | +0.08% | 160,386 | 196,791,423 |
| 2024-11-29 | 12.09 | 12.37 | 11.82 | 12.28 | +0.66% | 160,078 | 194,726,680 |
| 2024-11-28 | 12.12 | 12.58 | 12.06 | 12.2 | +0.58% | 187,208 | 229,868,168 |
| 2024-11-27 | 11.57 | 12.19 | 11.14 | 12.13 | +4.48% | 175,021 | 203,890,074 |
| 2024-11-26 | 11.71 | 12.07 | 11.57 | 11.61 | -2.03% | 143,054 | 168,904,550 |
| 2024-11-25 | 11.62 | 11.9 | 11.33 | 11.85 | +1.02% | 169,729 | 196,119,719 |
| 2024-11-22 | 12.22 | 12.43 | 11.65 | 11.73 | -4.71% | 187,084 | 225,564,286 |
| 2024-11-21 | 12.53 | 12.69 | 12.13 | 12.31 | -2.53% | 175,691 | 217,626,011 |
| 2024-11-20 | 12.42 | 12.73 | 12.38 | 12.63 | +1.45% | 164,130 | 206,035,766 |
| 2024-11-19 | 12.1 | 12.5 | 11.85 | 12.45 | +4.27% | 164,895 | 200,699,747 |
| 2024-11-18 | 12.77 | 12.97 | 11.79 | 11.94 | -6.79% | 256,216 | 310,718,474 |
| 2024-11-15 | 13.48 | 13.73 | 12.8 | 12.81 | -5.32% | 218,981 | 291,078,542 |
| 2024-11-14 | 14.05 | 14.08 | 13.4 | 13.53 | -4.72% | 208,547 | 286,001,163 |
| 2024-11-13 | 14.53 | 14.68 | 13.64 | 14.2 | -4.63% | 297,453 | 419,086,044 |
| 2024-11-12 | 15.5 | 15.5 | 14.58 | 14.89 | -2.49% | 282,631 | 423,391,045 |
| 2024-11-11 | 14.82 | 15.31 | 14.5 | 15.27 | +1.94% | 317,078 | 476,287,252 |
| 2024-11-08 | 14.45 | 15.3 | 14.11 | 14.98 | +5.12% | 397,001 | 588,943,287 |
| 2024-11-07 | 13.69 | 14.77 | 13.51 | 14.25 | +3.26% | 303,674 | 432,618,127 |
| 2024-11-06 | 14.09 | 14.38 | 13.6 | 13.8 | -2.06% | 307,908 | 431,160,735 |
| 2024-11-05 | 14.05 | 14.38 | 13.77 | 14.09 | +0.93% | 337,988 | 474,600,243 |
| 2024-11-04 | 13.16 | 14.08 | 13.16 | 13.96 | +5.44% | 345,306 | 469,184,361 |
| 2024-11-01 | 14.75 | 14.75 | 13 | 13.24 | -10.78% | 562,201 | 763,747,985 |
| 2024-10-31 | 14.82 | 15.41 | 14.6 | 14.84 | -1.13% | 436,885 | 653,202,912 |
| 2024-10-30 | 15.5 | 15.96 | 14.56 | 15.01 | -5.18% | 545,232 | 824,088,969 |
| 2024-10-29 | 15.8 | 16.46 | 15.4 | 15.83 | -4.35% | 592,531 | 941,168,587 |
| 2024-10-28 | 14.82 | 17.26 | 14.44 | 16.55 | +13.82% | 746,161 | 1,186,794,692 |
| 2024-10-25 | 14.36 | 15.35 | 14.09 | 14.54 | +4.68% | 698,093 | 1,026,531,687 |
| 2024-10-24 | 13 | 14.33 | 12.82 | 13.89 | +2.89% | 493,839 | 676,390,231 |
| 2024-10-23 | 13.63 | 14.65 | 13.31 | 13.5 | -1.82% | 546,151 | 761,273,383 |
| 2024-10-22 | 13.58 | 13.96 | 12.92 | 13.75 | +1.25% | 664,430 | 893,600,824 |
| 2024-10-21 | 11.96 | 13.8 | 11.96 | 13.58 | +15.77% | 715,963 | 935,358,463 |
| 2024-10-18 | 10.92 | 11.95 | 10.9 | 11.73 | +6.44% | 495,665 | 569,173,158 |
| 2024-10-17 | 11.38 | 11.7 | 10.97 | 11.02 | -3.84% | 459,897 | 519,463,393 |
| 2024-10-16 | 10.87 | 12.17 | 10.77 | 11.46 | +1.78% | 676,225 | 776,828,578 |
| 2024-10-15 | 10.33 | 12.42 | 10.18 | 11.26 | +8.79% | 871,344 | 1,026,987,116 |
| 2024-10-14 | 9.58 | 10.37 | 9.4 | 10.35 | +9.99% | 310,109 | 308,272,910 |
| 2024-10-11 | 10.03 | 10.03 | 9.22 | 9.41 | -4.95% | 248,046 | 235,460,313 |
| 2024-10-10 | 10 | 10.42 | 9.64 | 9.9 | +1.23% | 312,139 | 313,003,240 |
| 2024-10-09 | 11.2 | 11.31 | 9.75 | 9.78 | -18.57% | 518,170 | 546,468,321 |
| 2024-10-08 | 12.42 | 12.44 | 10.81 | 12.01 | +15.04% | 586,728 | 684,598,656 |
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：