股票概览
9.87
-3.24%
-0.33
10.18
开盘价
10.33
最高价
9.8
最低价
73,225
成交量
数据更新至: 2024-12-31
技术指标
10.26
MA5 (5日均线)
10.73
MA10 (10日均线)
11.04
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 | 10.18 | 10.33 | 9.8 | 9.87 | -3.24% | 73,225 | 73,183,363 |
| 2024-12-30 | 10.35 | 10.44 | 10.02 | 10.2 | -2.49% | 80,728 | 82,246,908 |
| 2024-12-27 | 10.49 | 10.75 | 10.36 | 10.46 | -1.13% | 93,372 | 98,558,046 |
| 2024-12-26 | 10.3 | 10.65 | 9.85 | 10.58 | +3.62% | 197,424 | 201,903,952 |
| 2024-12-25 | 10.35 | 10.58 | 9.8 | 10.21 | -2.11% | 113,691 | 114,560,630 |
| 2024-12-24 | 10.46 | 10.62 | 10.22 | 10.43 | +0.1% | 98,786 | 102,913,291 |
| 2024-12-23 | 11.55 | 11.66 | 10.39 | 10.42 | -11.54% | 204,083 | 222,847,717 |
| 2024-12-20 | 11.52 | 11.92 | 11.33 | 11.78 | +2.43% | 177,706 | 206,026,206 |
| 2024-12-19 | 11.4 | 12.01 | 11.4 | 11.5 | -2.95% | 140,075 | 162,120,266 |
| 2024-12-18 | 11.72 | 12.12 | 11.2 | 11.85 | +1.28% | 219,564 | 258,168,701 |
| 2024-12-17 | 12.45 | 12.9 | 11.5 | 11.7 | -11.96% | 367,801 | 451,013,664 |
| 2024-12-16 | 12.27 | 14.4 | 11.27 | 13.29 | +10.75% | 552,901 | 702,499,119 |
| 2024-12-13 | 11.5 | 12.47 | 11.45 | 12 | +3% | 330,150 | 399,031,268 |
| 2024-12-12 | 11.33 | 11.68 | 11.09 | 11.65 | +2.92% | 276,612 | 316,274,059 |
| 2024-12-11 | 11.06 | 11.44 | 10.88 | 11.32 | +3% | 210,093 | 235,664,629 |
| 2024-12-10 | 10.96 | 11.68 | 10.78 | 10.99 | +3.29% | 274,491 | 307,590,886 |
| 2024-12-09 | 10.81 | 10.98 | 10.46 | 10.64 | -1.21% | 118,707 | 126,852,732 |
| 2024-12-06 | 10.69 | 10.93 | 10.35 | 10.77 | +1.22% | 149,107 | 159,348,984 |
| 2024-12-05 | 10.37 | 10.87 | 10.37 | 10.64 | +1.92% | 120,799 | 129,078,645 |
| 2024-12-04 | 11.05 | 11.05 | 10.33 | 10.44 | -7.2% | 173,638 | 184,962,022 |
| 2024-12-03 | 10.98 | 11.41 | 10.72 | 11.25 | +0.81% | 252,631 | 277,867,017 |
| 2024-12-02 | 10.42 | 11.2 | 10.42 | 11.16 | +6.08% | 296,022 | 322,311,118 |
| 2024-11-29 | 10.6 | 10.74 | 10.22 | 10.52 | -0.19% | 175,264 | 183,390,328 |
| 2024-11-28 | 10.76 | 11.25 | 10.41 | 10.54 | -2.41% | 222,702 | 240,364,216 |
| 2024-11-27 | 10.53 | 10.85 | 10.24 | 10.8 | +1.89% | 227,589 | 240,347,161 |
| 2024-11-26 | 10.41 | 10.98 | 10.2 | 10.6 | +0.57% | 188,339 | 200,822,488 |
| 2024-11-25 | 9.95 | 10.88 | 9.56 | 10.54 | +3.84% | 186,665 | 190,438,003 |
| 2024-11-22 | 10.56 | 11.08 | 10.01 | 10.15 | -4.87% | 246,977 | 262,776,758 |
| 2024-11-21 | 10.12 | 11.05 | 10.03 | 10.67 | +5.23% | 293,182 | 311,500,500 |
| 2024-11-20 | 9.86 | 10.28 | 9.8 | 10.14 | +1.91% | 147,448 | 148,716,829 |
| 2024-11-19 | 10.4 | 10.4 | 9.44 | 9.95 | -1.97% | 181,159 | 179,731,606 |
| 2024-11-18 | 9.66 | 10.62 | 9 | 10.15 | +6.28% | 299,110 | 295,793,623 |
| 2024-11-15 | 9.8 | 10.1 | 9.5 | 9.55 | -1.24% | 137,220 | 135,157,871 |
| 2024-11-14 | 10.21 | 10.44 | 9.6 | 9.67 | -5.29% | 109,597 | 109,088,714 |
| 2024-11-13 | 9.95 | 10.33 | 9.91 | 10.21 | +2.2% | 115,114 | 116,760,090 |
| 2024-11-12 | 10.3 | 10.44 | 9.86 | 9.99 | -2.44% | 121,174 | 122,807,012 |
| 2024-11-11 | 9.72 | 10.4 | 9.72 | 10.24 | +3.33% | 117,896 | 119,648,642 |
| 2024-11-08 | 10.06 | 10.28 | 9.82 | 9.91 | -1.49% | 124,171 | 124,268,963 |
| 2024-11-07 | 9.54 | 10.16 | 9.41 | 10.06 | +4.57% | 148,130 | 146,839,011 |
| 2024-11-06 | 9.75 | 9.91 | 9.53 | 9.62 | -1.33% | 111,656 | 108,613,732 |
| 2024-11-05 | 9.49 | 9.91 | 9.44 | 9.75 | +2.31% | 104,343 | 100,773,847 |
| 2024-11-04 | 9.07 | 9.55 | 8.86 | 9.53 | +5.07% | 130,354 | 119,948,150 |
| 2024-11-01 | 9.77 | 9.8 | 8.91 | 9.07 | -7.07% | 145,102 | 133,302,872 |
| 2024-10-31 | 9.94 | 10.02 | 9.73 | 9.76 | -1.71% | 113,373 | 111,920,297 |
| 2024-10-30 | 9.86 | 10.2 | 9.72 | 9.93 | -3.31% | 158,813 | 157,195,997 |
| 2024-10-29 | 11.17 | 11.27 | 10.17 | 10.27 | -8.95% | 207,537 | 219,271,522 |
| 2024-10-28 | 10.71 | 11.67 | 10.65 | 11.28 | +4.64% | 224,834 | 252,660,265 |
| 2024-10-25 | 10.49 | 10.92 | 10.33 | 10.78 | +4.36% | 109,299 | 116,127,930 |
| 2024-10-24 | 10.3 | 10.5 | 10.12 | 10.33 | -0.48% | 79,250 | 81,544,400 |
| 2024-10-23 | 10.63 | 10.74 | 10.23 | 10.38 | -5.12% | 173,689 | 181,877,135 |
| 2024-10-22 | 10.6 | 11.82 | 10.59 | 10.94 | +3.11% | 271,667 | 302,172,967 |
| 2024-10-21 | 10.46 | 10.91 | 10.29 | 10.61 | +1.63% | 137,226 | 145,361,644 |
| 2024-10-18 | 10 | 10.77 | 9.81 | 10.44 | +3.37% | 165,081 | 169,775,968 |
| 2024-10-17 | 10.1 | 10.43 | 10 | 10.1 | -0.49% | 141,387 | 144,353,949 |
| 2024-10-16 | 9.71 | 10.22 | 9.59 | 10.15 | +0.79% | 174,160 | 173,050,743 |
| 2024-10-15 | 9.18 | 10.88 | 8.99 | 10.07 | +9.69% | 314,287 | 320,433,772 |
| 2024-10-14 | 8.91 | 9.26 | 8.79 | 9.18 | +3.15% | 94,651 | 85,486,123 |
| 2024-10-11 | 9.51 | 9.54 | 8.72 | 8.9 | -7.48% | 115,457 | 104,454,953 |
| 2024-10-10 | 9.9 | 10.07 | 9.31 | 9.62 | +0.42% | 121,978 | 118,219,562 |
| 2024-10-09 | 11 | 11 | 9.56 | 9.58 | -19.83% | 242,259 | 248,499,063 |
| 2024-10-08 | 11.85 | 12.4 | 10.52 | 11.95 | +12.84% | 358,697 | 412,056,401 |
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：