股票概览
10.09
-5.35%
-0.57
10.78
开盘价
10.85
最高价
10
最低价
168,154
成交量
数据更新至: 2024-12-31
技术指标
10.69
MA5 (5日均线)
11.28
MA10 (10日均线)
11.98
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 | 10.78 | 10.85 | 10 | 10.09 | -5.35% | 168,154 | 173,785,428 |
| 2024-12-30 | 10.81 | 10.88 | 10.37 | 10.66 | -2.2% | 121,487 | 129,305,778 |
| 2024-12-27 | 10.9 | 11.26 | 10.78 | 10.9 | -0.09% | 125,897 | 138,894,888 |
| 2024-12-26 | 10.86 | 11.13 | 10.86 | 10.91 | 0% | 119,781 | 131,820,949 |
| 2024-12-25 | 11.19 | 11.24 | 10.6 | 10.91 | -3.45% | 173,435 | 188,698,235 |
| 2024-12-24 | 11.31 | 11.38 | 10.89 | 11.3 | +2.17% | 197,197 | 220,042,774 |
| 2024-12-23 | 12.4 | 12.49 | 11.04 | 11.06 | -12.57% | 365,930 | 420,341,841 |
| 2024-12-20 | 12.18 | 12.72 | 12.11 | 12.65 | +4.03% | 355,556 | 443,365,478 |
| 2024-12-19 | 11.75 | 12.25 | 11.47 | 12.16 | +0.33% | 257,000 | 304,537,304 |
| 2024-12-18 | 11.9 | 12.48 | 11.5 | 12.12 | +0.83% | 280,417 | 336,916,263 |
| 2024-12-17 | 13.13 | 13.15 | 11.88 | 12.02 | -8.45% | 381,452 | 466,333,997 |
| 2024-12-16 | 14.47 | 14.69 | 13.11 | 13.13 | -4.72% | 550,282 | 742,845,237 |
| 2024-12-13 | 12.81 | 14.3 | 12.66 | 13.78 | +5.67% | 741,874 | 1,007,463,273 |
| 2024-12-12 | 12.92 | 13.3 | 12.5 | 13.04 | +0.69% | 383,202 | 493,453,927 |
| 2024-12-11 | 12.9 | 13.15 | 12.66 | 12.95 | -1.15% | 395,740 | 508,017,144 |
| 2024-12-10 | 13 | 14.06 | 12.65 | 13.1 | +2.1% | 587,527 | 776,025,244 |
| 2024-12-09 | 12.61 | 13.18 | 12.5 | 12.83 | +1.99% | 447,338 | 573,167,502 |
| 2024-12-06 | 12.35 | 12.85 | 12.13 | 12.58 | +4.23% | 463,069 | 578,497,246 |
| 2024-12-05 | 11.45 | 12.18 | 11.45 | 12.07 | +6.34% | 330,308 | 394,915,779 |
| 2024-12-04 | 11.99 | 12.15 | 11.28 | 11.35 | -5.34% | 291,871 | 338,689,925 |
| 2024-12-03 | 12.12 | 12.19 | 11.72 | 11.99 | -1.72% | 249,023 | 298,604,199 |
| 2024-12-02 | 12.08 | 12.38 | 12.02 | 12.2 | +1.58% | 324,226 | 395,854,765 |
| 2024-11-29 | 11.71 | 12.23 | 11.54 | 12.01 | +2.65% | 306,443 | 364,817,035 |
| 2024-11-28 | 12.04 | 12.53 | 11.66 | 11.7 | -4.65% | 357,686 | 428,708,428 |
| 2024-11-27 | 11.3 | 12.3 | 11.01 | 12.27 | +6.23% | 444,548 | 525,211,055 |
| 2024-11-26 | 12.08 | 12.35 | 11.5 | 11.55 | -6.17% | 382,443 | 454,894,749 |
| 2024-11-25 | 12.44 | 12.68 | 11.41 | 12.31 | +1.82% | 468,401 | 559,684,177 |
| 2024-11-22 | 11.82 | 12.94 | 11.51 | 12.09 | +1.17% | 617,658 | 761,443,326 |
| 2024-11-21 | 11.85 | 12.29 | 11.69 | 11.95 | 0% | 554,590 | 664,322,205 |
| 2024-11-20 | 11.24 | 12.28 | 11.17 | 11.95 | +5.38% | 605,780 | 716,561,254 |
| 2024-11-19 | 11.4 | 11.56 | 10.75 | 11.34 | -2.41% | 511,841 | 567,214,277 |
| 2024-11-18 | 13.08 | 13.09 | 11.08 | 11.62 | -11.97% | 703,345 | 823,688,313 |
| 2024-11-15 | 12.29 | 14.4 | 12.29 | 13.2 | +0.38% | 1,113,473 | 1,515,860,355 |
| 2024-11-14 | 11.17 | 13.38 | 11.1 | 13.15 | +17.94% | 922,286 | 1,205,460,263 |
| 2024-11-13 | 10.29 | 11.16 | 10.29 | 11.15 | +7.21% | 447,037 | 485,955,634 |
| 2024-11-12 | 10.75 | 10.84 | 10.26 | 10.4 | -3.79% | 182,888 | 192,772,587 |
| 2024-11-11 | 10.29 | 10.83 | 10.24 | 10.81 | +4.55% | 245,174 | 260,942,312 |
| 2024-11-08 | 10.5 | 10.88 | 10.3 | 10.34 | -0.86% | 183,112 | 191,981,024 |
| 2024-11-07 | 10.1 | 10.43 | 9.96 | 10.43 | +2.66% | 169,410 | 173,601,692 |
| 2024-11-06 | 10.06 | 10.25 | 10 | 10.16 | +0.79% | 169,514 | 172,078,460 |
| 2024-11-05 | 9.85 | 10.11 | 9.76 | 10.08 | +2.54% | 143,519 | 143,335,534 |
| 2024-11-04 | 9.55 | 9.98 | 9.52 | 9.83 | +2.5% | 111,623 | 109,173,676 |
| 2024-11-01 | 10.21 | 10.41 | 9.5 | 9.59 | -6.71% | 196,972 | 193,125,592 |
| 2024-10-31 | 10.08 | 10.38 | 10.05 | 10.28 | +1.48% | 146,924 | 150,642,313 |
| 2024-10-30 | 10.21 | 10.43 | 9.97 | 10.13 | -1.65% | 173,184 | 176,825,147 |
| 2024-10-29 | 11.2 | 11.3 | 10.3 | 10.3 | -5.33% | 250,557 | 267,617,767 |
| 2024-10-28 | 10.52 | 10.93 | 10.52 | 10.88 | +3.92% | 224,009 | 241,248,582 |
| 2024-10-25 | 10.17 | 10.59 | 10.16 | 10.47 | +2.35% | 159,901 | 166,638,038 |
| 2024-10-24 | 10.38 | 10.43 | 10.06 | 10.23 | -1.06% | 156,523 | 159,798,497 |
| 2024-10-23 | 10.8 | 10.8 | 10.27 | 10.34 | -5.14% | 323,233 | 339,647,470 |
| 2024-10-22 | 10.43 | 11.66 | 10.3 | 10.9 | +4.31% | 446,483 | 492,832,944 |
| 2024-10-21 | 10.21 | 10.65 | 10.15 | 10.45 | +2.35% | 272,369 | 283,428,656 |
| 2024-10-18 | 9.95 | 10.38 | 9.71 | 10.21 | +1.09% | 288,603 | 289,804,789 |
| 2024-10-17 | 10 | 10.5 | 9.88 | 10.1 | -0.1% | 287,165 | 290,072,546 |
| 2024-10-16 | 9.64 | 10.29 | 9.58 | 10.11 | +5.86% | 306,892 | 307,060,532 |
| 2024-10-15 | 9.45 | 9.9 | 9.27 | 9.55 | +0.74% | 176,014 | 170,658,725 |
| 2024-10-14 | 9.26 | 9.51 | 9.07 | 9.48 | +3.04% | 129,520 | 120,946,742 |
| 2024-10-11 | 9.75 | 9.82 | 9.02 | 9.2 | -6.98% | 160,417 | 150,310,799 |
| 2024-10-10 | 10 | 10.25 | 9.5 | 9.89 | +0.1% | 192,773 | 191,946,055 |
| 2024-10-09 | 11.13 | 11.13 | 9.88 | 9.88 | -16.34% | 323,645 | 336,364,727 |
| 2024-10-08 | 12.26 | 12.26 | 10.46 | 11.81 | +14.11% | 462,780 | 527,694,867 |
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：