股票概览
9.97
-6.03%
-0.64
10.7
开盘价
10.78
最高价
9.97
最低价
177,831
成交量
数据更新至: 2024-12-31
技术指标
10.77
MA5 (5日均线)
11.71
MA10 (10日均线)
12.90
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 | 10.7 | 10.78 | 9.97 | 9.97 | -6.03% | 177,831 | 182,119,866 |
| 2024-12-30 | 10.88 | 11.03 | 10.54 | 10.61 | -4.16% | 174,275 | 185,787,816 |
| 2024-12-27 | 11.01 | 11.41 | 10.82 | 11.07 | +0.45% | 153,236 | 171,436,470 |
| 2024-12-26 | 11.18 | 11.29 | 10.92 | 11.02 | -1.43% | 163,046 | 180,632,369 |
| 2024-12-25 | 11.81 | 11.81 | 11.01 | 11.18 | -6.13% | 179,966 | 203,061,643 |
| 2024-12-24 | 12.24 | 12.3 | 11.42 | 11.91 | -2.7% | 228,629 | 269,094,534 |
| 2024-12-23 | 13.23 | 13.23 | 12.2 | 12.24 | -7.62% | 191,755 | 241,191,988 |
| 2024-12-20 | 12.98 | 13.31 | 12.84 | 13.25 | +2.71% | 149,434 | 195,585,783 |
| 2024-12-19 | 12.73 | 13.05 | 12.72 | 12.9 | -0.62% | 121,215 | 156,641,060 |
| 2024-12-18 | 12.85 | 13.14 | 12.62 | 12.98 | +0.93% | 127,283 | 165,053,839 |
| 2024-12-17 | 13.4 | 13.6 | 12.84 | 12.86 | -4.46% | 155,110 | 202,478,747 |
| 2024-12-16 | 13.65 | 13.89 | 13.34 | 13.46 | -2.11% | 145,581 | 197,169,760 |
| 2024-12-13 | 14.03 | 14.15 | 13.67 | 13.75 | -3.51% | 219,592 | 304,533,021 |
| 2024-12-12 | 13.82 | 14.5 | 13.78 | 14.25 | +2.15% | 287,111 | 409,049,225 |
| 2024-12-11 | 13.45 | 14.23 | 13.3 | 13.95 | +2.35% | 227,826 | 314,460,042 |
| 2024-12-10 | 14.67 | 14.67 | 13.5 | 13.63 | -2.36% | 350,392 | 492,540,988 |
| 2024-12-09 | 14.75 | 14.79 | 13.94 | 13.96 | -7.12% | 355,439 | 508,130,212 |
| 2024-12-06 | 14.88 | 15.65 | 14.8 | 15.03 | +0.33% | 422,135 | 643,618,330 |
| 2024-12-05 | 14.65 | 15.18 | 14.58 | 14.98 | -0.07% | 303,213 | 451,056,152 |
| 2024-12-04 | 14.26 | 15.39 | 14 | 14.99 | +3.38% | 452,816 | 675,102,492 |
| 2024-12-03 | 14.44 | 15.3 | 14.29 | 14.5 | +0.83% | 361,412 | 534,858,720 |
| 2024-12-02 | 14.09 | 14.47 | 14.07 | 14.38 | -1.71% | 337,823 | 482,464,964 |
| 2024-11-29 | 13.45 | 15.3 | 13.45 | 14.63 | +5.71% | 516,335 | 749,421,441 |
| 2024-11-28 | 13.56 | 13.97 | 13.35 | 13.84 | +3.59% | 321,240 | 441,210,125 |
| 2024-11-27 | 12.95 | 13.41 | 12.42 | 13.36 | +1.98% | 230,217 | 299,088,341 |
| 2024-11-26 | 12.9 | 13.58 | 12.81 | 13.1 | -0.68% | 256,622 | 336,492,523 |
| 2024-11-25 | 12.59 | 13.77 | 12.37 | 13.19 | +5.18% | 338,215 | 442,045,192 |
| 2024-11-22 | 13.13 | 13.3 | 12.53 | 12.54 | -5.43% | 269,217 | 346,359,606 |
| 2024-11-21 | 13.55 | 13.66 | 13.1 | 13.26 | -2.71% | 262,411 | 350,960,816 |
| 2024-11-20 | 13.3 | 14.29 | 13.1 | 13.63 | +2.02% | 313,807 | 428,861,034 |
| 2024-11-19 | 12.86 | 13.37 | 12.45 | 13.36 | +6.54% | 273,932 | 352,372,805 |
| 2024-11-18 | 14.06 | 14.06 | 12.43 | 12.54 | -11.69% | 384,480 | 497,950,299 |
| 2024-11-15 | 15.29 | 15.7 | 14.02 | 14.2 | -9.15% | 403,386 | 600,684,174 |
| 2024-11-14 | 15.56 | 16.28 | 15.31 | 15.63 | -0.76% | 398,732 | 634,828,036 |
| 2024-11-13 | 15.9 | 16.1 | 15.36 | 15.75 | -2.48% | 315,934 | 496,488,590 |
| 2024-11-12 | 15.7 | 16.38 | 15.32 | 16.15 | +2.22% | 552,756 | 876,542,700 |
| 2024-11-11 | 15.46 | 16.23 | 15.46 | 15.8 | -0.69% | 531,914 | 843,433,617 |
| 2024-11-08 | 17 | 17.3 | 15.8 | 15.91 | -8.25% | 892,853 | 1,465,373,077 |
| 2024-11-07 | 15.7 | 18.68 | 15.16 | 17.34 | -0.4% | 1,381,247 | 2,255,031,906 |
| 2024-11-06 | 17.41 | 17.41 | 16.25 | 17.41 | +19.99% | 1,179,443 | 2,047,438,993 |
| 2024-11-05 | 12.14 | 14.51 | 11.99 | 14.51 | +20.02% | 534,038 | 737,389,232 |
| 2024-11-04 | 11.6 | 12.11 | 11.4 | 12.09 | +1.6% | 320,425 | 374,801,542 |
| 2024-11-01 | 13.75 | 13.84 | 11.87 | 11.9 | -13.77% | 562,658 | 699,221,507 |
| 2024-10-31 | 13.95 | 14.39 | 13.75 | 13.8 | -2.82% | 434,244 | 608,291,043 |
| 2024-10-30 | 13.63 | 14.87 | 13.45 | 14.2 | +1.36% | 465,698 | 663,918,881 |
| 2024-10-29 | 14.48 | 14.78 | 13.9 | 14.01 | -5.15% | 475,076 | 678,044,447 |
| 2024-10-28 | 13.58 | 15.31 | 13.3 | 14.77 | +10.72% | 712,733 | 1,029,289,645 |
| 2024-10-25 | 12.9 | 13.68 | 12.69 | 13.34 | +4.14% | 405,204 | 532,376,109 |
| 2024-10-24 | 12.55 | 13 | 12.27 | 12.81 | +1.26% | 320,590 | 405,768,872 |
| 2024-10-23 | 13.13 | 13.44 | 12.6 | 12.65 | -5.1% | 413,519 | 535,903,672 |
| 2024-10-22 | 13.76 | 14.2 | 13.05 | 13.33 | -4.79% | 484,176 | 656,237,994 |
| 2024-10-21 | 13.73 | 14.53 | 13.72 | 14 | +0.86% | 667,042 | 943,443,945 |
| 2024-10-18 | 13.06 | 14.44 | 12.53 | 13.88 | +3.89% | 708,511 | 954,605,674 |
| 2024-10-17 | 13.78 | 14.32 | 13.22 | 13.36 | -0.37% | 528,328 | 725,743,012 |
| 2024-10-16 | 13.74 | 14.33 | 13.18 | 13.41 | -7.13% | 679,506 | 932,404,023 |
| 2024-10-15 | 14.1 | 16.68 | 13.87 | 14.44 | -2.37% | 1,020,027 | 1,553,078,143 |
| 2024-10-14 | 13.88 | 14.99 | 12.18 | 14.79 | +5.34% | 882,007 | 1,199,253,896 |
| 2024-10-11 | 13.17 | 15.5 | 13.02 | 14.04 | +1.74% | 947,257 | 1,362,884,860 |
| 2024-10-10 | 13.31 | 14.69 | 11.44 | 13.8 | +5.5% | 838,157 | 1,094,174,684 |
| 2024-10-09 | 12.5 | 15.15 | 12 | 13.08 | -0.76% | 1,031,369 | 1,401,174,001 |
| 2024-10-08 | 13.18 | 13.18 | 11.52 | 13.18 | +20.04% | 686,164 | 882,853,653 |
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：