股票概览
10.76
-10.18%
-1.22
11.98
开盘价
12.16
最高价
10.57
最低价
1,246,105
成交量
数据更新至: 2024-12-31
技术指标
11.46
MA5 (5日均线)
10.84
MA10 (10日均线)
10.28
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 | 11.98 | 12.16 | 10.57 | 10.76 | -10.18% | 1,246,105 | 1,398,372,639 |
| 2024-12-30 | 12.12 | 12.99 | 11.72 | 11.98 | -0.58% | 1,518,776 | 1,878,192,219 |
| 2024-12-27 | 13 | 13.45 | 11.9 | 12.05 | -1.87% | 2,040,196 | 2,567,201,441 |
| 2024-12-26 | 10.14 | 12.28 | 10.01 | 12.28 | +20.04% | 1,261,332 | 1,490,988,799 |
| 2024-12-25 | 10.54 | 10.76 | 9.81 | 10.23 | -4.21% | 690,137 | 707,453,507 |
| 2024-12-24 | 10.19 | 10.68 | 9.68 | 10.68 | +7.12% | 997,635 | 1,026,965,718 |
| 2024-12-23 | 10.56 | 10.89 | 9.96 | 9.97 | -5.94% | 769,553 | 800,436,504 |
| 2024-12-20 | 10.16 | 11 | 10.01 | 10.6 | +2.22% | 1,097,549 | 1,151,903,564 |
| 2024-12-19 | 9.35 | 10.5 | 9.32 | 10.37 | +9.04% | 895,624 | 911,583,147 |
| 2024-12-18 | 9.36 | 9.68 | 9.03 | 9.51 | +1.28% | 307,844 | 289,274,309 |
| 2024-12-17 | 10.23 | 10.23 | 9.34 | 9.39 | -9.54% | 559,758 | 542,002,611 |
| 2024-12-16 | 9.88 | 10.52 | 9.79 | 10.38 | +4.95% | 773,928 | 789,991,417 |
| 2024-12-13 | 9.8 | 10.05 | 9.61 | 9.89 | +0.41% | 385,753 | 379,134,407 |
| 2024-12-12 | 9.9 | 10.09 | 9.75 | 9.85 | -0.51% | 307,722 | 304,749,091 |
| 2024-12-11 | 9.71 | 9.91 | 9.64 | 9.9 | +1.96% | 333,790 | 327,225,873 |
| 2024-12-10 | 9.65 | 9.81 | 9.51 | 9.71 | +3.41% | 359,443 | 348,130,599 |
| 2024-12-09 | 9.65 | 9.65 | 9.27 | 9.39 | -2.39% | 208,821 | 196,892,038 |
| 2024-12-06 | 9.65 | 9.75 | 9.47 | 9.62 | +0.1% | 258,531 | 248,340,570 |
| 2024-12-05 | 9.33 | 9.72 | 9.31 | 9.61 | +2.67% | 254,838 | 243,359,447 |
| 2024-12-04 | 9.49 | 9.77 | 9.3 | 9.36 | -1.37% | 327,902 | 313,295,266 |
| 2024-12-03 | 9.46 | 9.58 | 9.28 | 9.49 | +1.06% | 258,316 | 243,868,469 |
| 2024-12-02 | 9.12 | 9.44 | 9.1 | 9.39 | +2.74% | 238,138 | 221,544,266 |
| 2024-11-29 | 9.1 | 9.22 | 8.82 | 9.14 | +0.66% | 237,513 | 214,797,170 |
| 2024-11-28 | 9.2 | 9.3 | 9.03 | 9.08 | -1.3% | 193,690 | 177,549,247 |
| 2024-11-27 | 8.83 | 9.2 | 8.57 | 9.2 | +3.6% | 240,906 | 214,795,122 |
| 2024-11-26 | 9.12 | 9.37 | 8.88 | 8.88 | -1.22% | 210,115 | 191,547,912 |
| 2024-11-25 | 9.09 | 9.11 | 8.73 | 8.99 | -0.33% | 215,328 | 190,819,916 |
| 2024-11-22 | 9.51 | 9.57 | 8.97 | 9.02 | -5.35% | 254,735 | 237,059,801 |
| 2024-11-21 | 9.49 | 9.75 | 9.32 | 9.53 | +0.74% | 303,165 | 288,873,959 |
| 2024-11-20 | 9.15 | 9.58 | 9.1 | 9.46 | +3.16% | 288,437 | 271,438,719 |
| 2024-11-19 | 8.97 | 9.24 | 8.79 | 9.17 | +2.69% | 218,508 | 196,938,070 |
| 2024-11-18 | 9.29 | 9.38 | 8.65 | 8.93 | -4.18% | 298,437 | 266,978,900 |
| 2024-11-15 | 9.6 | 9.81 | 9.28 | 9.32 | -2% | 266,109 | 254,228,418 |
| 2024-11-14 | 9.89 | 10.05 | 9.51 | 9.51 | -4.42% | 261,669 | 254,642,196 |
| 2024-11-13 | 9.91 | 10.21 | 9.74 | 9.95 | -1.19% | 271,060 | 268,879,540 |
| 2024-11-12 | 10.28 | 10.57 | 9.91 | 10.07 | -3.45% | 512,876 | 525,257,275 |
| 2024-11-11 | 10.15 | 10.71 | 10.15 | 10.43 | +4.4% | 680,961 | 712,106,830 |
| 2024-11-08 | 9.98 | 10.54 | 9.9 | 9.99 | +1.32% | 654,952 | 668,542,303 |
| 2024-11-07 | 9.33 | 9.91 | 9.21 | 9.86 | +4.67% | 555,203 | 540,434,015 |
| 2024-11-06 | 9.45 | 9.66 | 9.27 | 9.42 | -0.11% | 390,687 | 369,688,993 |
| 2024-11-05 | 9.08 | 9.48 | 9.08 | 9.43 | +3.97% | 355,837 | 332,816,698 |
| 2024-11-04 | 8.53 | 9.15 | 8.51 | 9.07 | +6.33% | 331,611 | 296,557,650 |
| 2024-11-01 | 9.27 | 9.3 | 8.51 | 8.53 | -8.67% | 381,591 | 336,017,300 |
| 2024-10-31 | 9.2 | 9.42 | 9.11 | 9.34 | +1.41% | 297,812 | 277,558,876 |
| 2024-10-30 | 9.14 | 9.46 | 9.07 | 9.21 | -0.22% | 317,985 | 294,752,343 |
| 2024-10-29 | 9.42 | 9.79 | 9.21 | 9.23 | -2.74% | 438,746 | 413,204,995 |
| 2024-10-28 | 9.27 | 9.61 | 9.27 | 9.49 | +2.59% | 421,862 | 398,405,754 |
| 2024-10-25 | 9.28 | 9.39 | 9.14 | 9.25 | +1.65% | 319,215 | 295,462,155 |
| 2024-10-24 | 9.3 | 9.3 | 9.03 | 9.1 | -2.36% | 272,032 | 248,198,557 |
| 2024-10-23 | 9.01 | 9.59 | 8.97 | 9.32 | +2.08% | 446,171 | 417,207,443 |
| 2024-10-22 | 9.61 | 9.66 | 9 | 9.13 | -3.08% | 470,786 | 435,845,128 |
| 2024-10-21 | 9.16 | 9.59 | 9.14 | 9.42 | +4.09% | 547,183 | 514,044,105 |
| 2024-10-18 | 8.55 | 9.25 | 8.55 | 9.05 | +4.14% | 494,085 | 444,163,037 |
| 2024-10-17 | 8.62 | 8.93 | 8.62 | 8.69 | +1.28% | 311,729 | 273,202,396 |
| 2024-10-16 | 8.4 | 8.7 | 8.37 | 8.58 | -1.27% | 270,762 | 231,546,068 |
| 2024-10-15 | 8.66 | 9.08 | 8.5 | 8.69 | -0.34% | 413,552 | 366,919,891 |
| 2024-10-14 | 8.28 | 8.74 | 8.26 | 8.72 | +6.34% | 368,070 | 313,737,686 |
| 2024-10-11 | 8.73 | 8.75 | 8.04 | 8.2 | -6.5% | 344,647 | 287,279,876 |
| 2024-10-10 | 8.79 | 9.18 | 8.75 | 8.77 | +2.33% | 433,647 | 387,900,536 |
| 2024-10-09 | 9.67 | 9.67 | 8.55 | 8.57 | -15.82% | 627,321 | 574,556,722 |
| 2024-10-08 | 10.3 | 10.3 | 9 | 10.18 | +18.65% | 747,954 | 729,311,142 |
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：