股票概览
10.25
-4.74%
-0.51
10.75
开盘价
10.87
最高价
10.23
最低价
63,347
成交量
数据更新至: 2024-12-31
技术指标
10.69
MA5 (5日均线)
10.90
MA10 (10日均线)
11.10
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 | 10.75 | 10.87 | 10.23 | 10.25 | -4.74% | 63,347 | 66,174,999 |
| 2024-12-30 | 10.85 | 10.98 | 10.43 | 10.76 | -1.28% | 55,537 | 59,783,627 |
| 2024-12-27 | 10.9 | 11.15 | 10.83 | 10.9 | 0% | 63,632 | 70,071,591 |
| 2024-12-26 | 10.64 | 11 | 10.5 | 10.9 | +2.35% | 58,110 | 63,189,997 |
| 2024-12-25 | 10.9 | 11.11 | 10.4 | 10.65 | -3.45% | 78,322 | 83,510,404 |
| 2024-12-24 | 10.9 | 11.1 | 10.71 | 11.03 | +2.13% | 70,887 | 77,596,388 |
| 2024-12-23 | 11.57 | 11.57 | 10.75 | 10.8 | -6.41% | 109,802 | 121,650,913 |
| 2024-12-20 | 11.19 | 11.6 | 11.02 | 11.54 | +3.87% | 130,169 | 148,676,045 |
| 2024-12-19 | 10.92 | 11.22 | 10.83 | 11.11 | +0.54% | 87,474 | 96,662,965 |
| 2024-12-18 | 10.85 | 11.24 | 10.52 | 11.05 | +2.22% | 94,330 | 103,529,453 |
| 2024-12-17 | 11.5 | 11.5 | 10.78 | 10.81 | -4.76% | 96,413 | 106,037,845 |
| 2024-12-16 | 11.48 | 11.75 | 11.22 | 11.35 | -1.65% | 116,601 | 133,671,945 |
| 2024-12-13 | 11.95 | 12.12 | 11.49 | 11.54 | -4.94% | 189,572 | 223,223,718 |
| 2024-12-12 | 11.95 | 12.33 | 11.8 | 12.14 | +1.08% | 260,215 | 313,880,199 |
| 2024-12-11 | 12.38 | 12.44 | 11.72 | 12.01 | -7.83% | 422,357 | 509,882,801 |
| 2024-12-10 | 11.11 | 13.03 | 10.76 | 13.03 | +19.98% | 500,589 | 626,538,659 |
| 2024-12-09 | 10.53 | 11.09 | 10.41 | 10.86 | +3.13% | 124,899 | 134,483,982 |
| 2024-12-06 | 10.6 | 10.62 | 10.32 | 10.53 | -0.19% | 60,479 | 63,253,798 |
| 2024-12-05 | 10.22 | 10.69 | 10.15 | 10.55 | +3.23% | 85,564 | 89,984,130 |
| 2024-12-04 | 10.31 | 10.52 | 10.15 | 10.22 | -1.35% | 55,904 | 57,565,998 |
| 2024-12-03 | 10.36 | 10.46 | 10.23 | 10.36 | 0% | 45,117 | 46,687,118 |
| 2024-12-02 | 10.21 | 10.47 | 10.19 | 10.36 | +2.27% | 55,124 | 56,952,809 |
| 2024-11-29 | 9.97 | 10.21 | 9.79 | 10.13 | +1.6% | 50,013 | 50,235,544 |
| 2024-11-28 | 9.88 | 10.11 | 9.88 | 9.97 | +0.61% | 49,667 | 49,684,929 |
| 2024-11-27 | 9.59 | 9.94 | 9.33 | 9.91 | +2.16% | 44,877 | 43,065,827 |
| 2024-11-26 | 9.79 | 9.98 | 9.65 | 9.7 | -1.32% | 28,813 | 28,264,140 |
| 2024-11-25 | 9.78 | 9.87 | 9.5 | 9.83 | +1.87% | 36,429 | 35,353,855 |
| 2024-11-22 | 10.07 | 10.19 | 9.65 | 9.65 | -4.93% | 48,053 | 47,910,891 |
| 2024-11-21 | 10.16 | 10.25 | 9.93 | 10.15 | -0.2% | 44,615 | 45,065,058 |
| 2024-11-20 | 9.84 | 10.2 | 9.83 | 10.17 | +2.73% | 46,731 | 46,959,031 |
| 2024-11-19 | 9.52 | 9.9 | 9.42 | 9.9 | +4.54% | 44,980 | 43,668,005 |
| 2024-11-18 | 9.86 | 10.04 | 9.37 | 9.47 | -3.47% | 54,896 | 52,482,318 |
| 2024-11-15 | 10.12 | 10.23 | 9.8 | 9.81 | -3.06% | 57,553 | 57,950,032 |
| 2024-11-14 | 10.32 | 10.45 | 10.09 | 10.12 | -2.88% | 44,495 | 45,640,363 |
| 2024-11-13 | 10.26 | 10.49 | 10.11 | 10.42 | +0.58% | 47,048 | 48,483,696 |
| 2024-11-12 | 10.66 | 10.68 | 10.23 | 10.36 | -2.54% | 79,249 | 82,656,295 |
| 2024-11-11 | 10.33 | 10.64 | 10.3 | 10.63 | +2.71% | 98,993 | 103,665,333 |
| 2024-11-08 | 10.17 | 10.59 | 10.06 | 10.35 | +2.07% | 104,401 | 107,147,905 |
| 2024-11-07 | 9.86 | 10.18 | 9.78 | 10.14 | +1.81% | 78,674 | 78,861,463 |
| 2024-11-06 | 9.83 | 10.27 | 9.66 | 9.96 | +1.43% | 95,276 | 94,755,657 |
| 2024-11-05 | 9.64 | 9.89 | 9.61 | 9.82 | +2.72% | 57,346 | 55,979,285 |
| 2024-11-04 | 9.19 | 9.58 | 9.15 | 9.56 | +4.37% | 55,212 | 52,315,214 |
| 2024-11-01 | 9.85 | 9.96 | 9.13 | 9.16 | -7.47% | 86,013 | 81,022,399 |
| 2024-10-31 | 9.7 | 9.95 | 9.57 | 9.9 | +2.06% | 64,877 | 63,822,883 |
| 2024-10-30 | 9.77 | 9.9 | 9.52 | 9.7 | -0.51% | 61,994 | 60,307,072 |
| 2024-10-29 | 10.15 | 10.17 | 9.71 | 9.75 | -3.66% | 93,061 | 92,120,405 |
| 2024-10-28 | 9.59 | 10.29 | 9.5 | 10.12 | +6.75% | 130,495 | 129,456,029 |
| 2024-10-25 | 9.39 | 9.52 | 9.35 | 9.48 | +1.17% | 45,888 | 43,403,772 |
| 2024-10-24 | 9.33 | 9.43 | 9.22 | 9.37 | -0.43% | 37,530 | 35,005,252 |
| 2024-10-23 | 9.48 | 9.62 | 9.33 | 9.41 | -0.42% | 58,129 | 55,118,232 |
| 2024-10-22 | 9.59 | 9.62 | 9.32 | 9.45 | -1.46% | 63,276 | 59,937,709 |
| 2024-10-21 | 9.44 | 9.77 | 9.4 | 9.59 | +2.02% | 76,081 | 72,841,747 |
| 2024-10-18 | 9.2 | 9.59 | 9.09 | 9.4 | +3.07% | 69,893 | 65,547,662 |
| 2024-10-17 | 9.04 | 9.33 | 9.04 | 9.12 | +1.9% | 55,792 | 51,392,876 |
| 2024-10-16 | 8.98 | 9.19 | 8.86 | 8.95 | -0.56% | 44,610 | 40,247,177 |
| 2024-10-15 | 9.13 | 9.3 | 8.88 | 9 | -1.32% | 46,869 | 42,788,250 |
| 2024-10-14 | 8.82 | 9.12 | 8.6 | 9.12 | +4.95% | 49,026 | 43,634,571 |
| 2024-10-11 | 9.15 | 9.19 | 8.55 | 8.69 | -5.75% | 65,339 | 57,750,535 |
| 2024-10-10 | 9.28 | 9.62 | 9.08 | 9.22 | +0.33% | 70,590 | 65,827,013 |
| 2024-10-09 | 10 | 10 | 9.14 | 9.19 | -12.14% | 112,094 | 107,983,515 |
| 2024-10-08 | 11 | 11 | 9.42 | 10.46 | +13.45% | 155,715 | 158,113,953 |
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：