股票概览
10.21
-2.3%
-0.24
10.56
开盘价
10.56
最高价
10.21
最低价
56,510
成交量
数据更新至: 2024-12-31
技术指标
10.39
MA5 (5日均线)
10.23
MA10 (10日均线)
10.42
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 | 10.56 | 10.56 | 10.21 | 10.21 | -2.3% | 56,510 | 58,573,053 |
| 2024-12-30 | 10.72 | 11.11 | 10.4 | 10.45 | -3.06% | 78,779 | 84,226,049 |
| 2024-12-27 | 10.62 | 10.98 | 10.56 | 10.78 | +1.51% | 115,817 | 124,908,316 |
| 2024-12-26 | 9.86 | 10.8 | 9.86 | 10.62 | +7.27% | 139,521 | 146,543,769 |
| 2024-12-25 | 10 | 10.06 | 9.88 | 9.9 | -1.49% | 37,185 | 36,961,969 |
| 2024-12-24 | 10.03 | 10.14 | 9.9 | 10.05 | +0.7% | 49,964 | 49,938,395 |
| 2024-12-23 | 10.15 | 10.24 | 9.95 | 9.98 | -1.87% | 47,134 | 47,389,254 |
| 2024-12-20 | 10.08 | 10.29 | 10.05 | 10.17 | +0.89% | 35,873 | 36,566,505 |
| 2024-12-19 | 9.95 | 10.12 | 9.88 | 10.08 | +0.4% | 33,596 | 33,711,886 |
| 2024-12-18 | 10.07 | 10.12 | 9.83 | 10.04 | +0.4% | 39,604 | 39,622,468 |
| 2024-12-17 | 10.42 | 10.43 | 9.96 | 10 | -3.94% | 77,244 | 78,478,139 |
| 2024-12-16 | 10.49 | 10.67 | 10.37 | 10.41 | -0.95% | 54,204 | 56,846,764 |
| 2024-12-13 | 10.83 | 10.88 | 10.51 | 10.51 | -3.49% | 80,024 | 85,154,912 |
| 2024-12-12 | 10.81 | 10.9 | 10.75 | 10.89 | +0.74% | 63,284 | 68,522,595 |
| 2024-12-11 | 10.8 | 10.85 | 10.75 | 10.81 | +0.09% | 64,191 | 69,326,534 |
| 2024-12-10 | 11.07 | 11.22 | 10.75 | 10.8 | -0.37% | 83,382 | 90,839,173 |
| 2024-12-09 | 10.69 | 10.9 | 10.5 | 10.84 | +1.78% | 82,209 | 88,393,263 |
| 2024-12-06 | 10.61 | 10.7 | 10.44 | 10.65 | +0.09% | 65,078 | 68,811,261 |
| 2024-12-05 | 10.6 | 10.72 | 10.58 | 10.64 | -0.09% | 53,484 | 56,952,091 |
| 2024-12-04 | 10.95 | 10.95 | 10.59 | 10.65 | -3.36% | 83,279 | 89,626,110 |
| 2024-12-03 | 10.73 | 11.18 | 10.7 | 11.02 | +2.7% | 117,018 | 128,705,780 |
| 2024-12-02 | 10.57 | 10.76 | 10.48 | 10.73 | +1.71% | 71,441 | 76,035,429 |
| 2024-11-29 | 10.4 | 10.62 | 10.28 | 10.55 | +0.76% | 93,583 | 97,856,761 |
| 2024-11-28 | 10.39 | 10.75 | 10.35 | 10.47 | +0.77% | 69,177 | 72,985,366 |
| 2024-11-27 | 10.47 | 10.47 | 10.14 | 10.39 | -0.95% | 77,595 | 79,668,730 |
| 2024-11-26 | 10.7 | 10.89 | 10.48 | 10.49 | -2.33% | 62,611 | 66,765,682 |
| 2024-11-25 | 10.52 | 10.74 | 10.31 | 10.74 | +1.9% | 71,365 | 75,360,669 |
| 2024-11-22 | 10.9 | 11.03 | 10.5 | 10.54 | -4.01% | 102,461 | 110,483,672 |
| 2024-11-21 | 11.36 | 11.36 | 10.91 | 10.98 | -2.57% | 129,903 | 144,072,297 |
| 2024-11-20 | 11.34 | 11.5 | 11.18 | 11.27 | -0.97% | 123,932 | 139,990,032 |
| 2024-11-19 | 11.37 | 11.47 | 11.02 | 11.38 | +0.18% | 109,712 | 123,265,004 |
| 2024-11-18 | 11.58 | 12.09 | 11.13 | 11.36 | -3.65% | 170,489 | 198,023,774 |
| 2024-11-15 | 11.79 | 12.35 | 11.7 | 11.79 | -0.92% | 233,756 | 281,316,252 |
| 2024-11-14 | 11 | 12 | 10.98 | 11.9 | +8.28% | 305,093 | 356,518,058 |
| 2024-11-13 | 11.11 | 11.23 | 10.79 | 10.99 | -1.7% | 84,487 | 92,752,228 |
| 2024-11-12 | 11.11 | 11.3 | 11.02 | 11.18 | +0.9% | 113,792 | 127,073,213 |
| 2024-11-11 | 10.81 | 11.14 | 10.76 | 11.08 | +2.5% | 110,207 | 121,103,938 |
| 2024-11-08 | 10.98 | 11.12 | 10.71 | 10.81 | -0.09% | 105,475 | 115,040,407 |
| 2024-11-07 | 10.58 | 10.83 | 10.52 | 10.82 | +1.5% | 89,028 | 95,580,525 |
| 2024-11-06 | 10.78 | 10.79 | 10.55 | 10.66 | -0.37% | 82,791 | 88,376,086 |
| 2024-11-05 | 10.61 | 10.81 | 10.56 | 10.7 | +0.75% | 82,681 | 88,482,478 |
| 2024-11-04 | 10.52 | 10.66 | 10.47 | 10.62 | +0.85% | 39,160 | 41,396,041 |
| 2024-11-01 | 10.77 | 10.9 | 10.53 | 10.53 | -2.86% | 65,059 | 69,352,207 |
| 2024-10-31 | 10.82 | 10.93 | 10.71 | 10.84 | +0.18% | 52,766 | 57,142,815 |
| 2024-10-30 | 11.01 | 11.12 | 10.81 | 10.82 | -2.7% | 78,493 | 85,866,834 |
| 2024-10-29 | 11.45 | 11.55 | 11.12 | 11.12 | -5.2% | 111,367 | 126,443,844 |
| 2024-10-28 | 11.3 | 11.95 | 11.01 | 11.73 | +3.81% | 145,547 | 166,363,429 |
| 2024-10-25 | 11.26 | 11.47 | 11.06 | 11.3 | -0.53% | 139,090 | 156,272,096 |
| 2024-10-24 | 10.57 | 11.49 | 10.52 | 11.36 | +7.98% | 183,219 | 200,134,792 |
| 2024-10-23 | 10.61 | 10.71 | 10.47 | 10.52 | -1.13% | 87,568 | 92,513,626 |
| 2024-10-22 | 10.55 | 10.69 | 10.47 | 10.64 | +0.28% | 85,107 | 90,210,547 |
| 2024-10-21 | 10.77 | 10.77 | 10.45 | 10.61 | -1.3% | 99,156 | 105,274,593 |
| 2024-10-18 | 10.67 | 10.94 | 10.41 | 10.75 | +1.42% | 97,465 | 104,074,722 |
| 2024-10-17 | 10.67 | 10.85 | 10.53 | 10.6 | -0.56% | 59,872 | 64,019,004 |
| 2024-10-16 | 10.6 | 10.87 | 10.55 | 10.66 | -1.02% | 64,695 | 69,128,368 |
| 2024-10-15 | 10.99 | 11.11 | 10.7 | 10.77 | -2.62% | 74,411 | 81,330,504 |
| 2024-10-14 | 11.01 | 11.22 | 10.76 | 11.06 | +0.45% | 99,778 | 109,510,650 |
| 2024-10-11 | 11.65 | 11.69 | 10.96 | 11.01 | -6.54% | 113,603 | 127,266,474 |
| 2024-10-10 | 11.18 | 12.1 | 11.14 | 11.78 | +7.29% | 201,651 | 235,510,498 |
| 2024-10-09 | 12.25 | 12.25 | 10.9 | 10.98 | -14.08% | 202,314 | 234,174,883 |
| 2024-10-08 | 13.9 | 13.9 | 11.98 | 12.78 | +6.68% | 304,373 | 387,648,893 |
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：