股票概览
10.43
-3.34%
-0.36
10.8
开盘价
10.9
最高价
10.43
最低价
15,835
成交量
数据更新至: 2024-12-31
技术指标
10.75
MA5 (5日均线)
11.04
MA10 (10日均线)
11.39
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 | 10.8 | 10.9 | 10.43 | 10.43 | -3.34% | 15,835 | 16,750,274 |
| 2024-12-30 | 10.98 | 11.05 | 10.58 | 10.79 | -1.55% | 18,399 | 19,871,498 |
| 2024-12-27 | 10.88 | 11.15 | 10.83 | 10.96 | +0.74% | 13,304 | 14,675,181 |
| 2024-12-26 | 10.82 | 11.05 | 10.68 | 10.88 | +1.59% | 15,020 | 16,402,659 |
| 2024-12-25 | 11.12 | 11.15 | 10.58 | 10.71 | -3.34% | 20,202 | 21,705,786 |
| 2024-12-24 | 11.11 | 11.37 | 10.89 | 11.08 | +0.45% | 17,729 | 19,686,777 |
| 2024-12-23 | 11.72 | 11.78 | 10.98 | 11.03 | -6.13% | 33,742 | 38,026,850 |
| 2024-12-20 | 11.43 | 11.88 | 11.34 | 11.75 | +2.89% | 26,806 | 31,337,239 |
| 2024-12-19 | 11.28 | 11.53 | 11.11 | 11.42 | +0.35% | 20,290 | 23,032,745 |
| 2024-12-18 | 11.38 | 11.51 | 11.01 | 11.38 | +0.71% | 22,925 | 25,929,684 |
| 2024-12-17 | 11.75 | 11.79 | 11.22 | 11.3 | -4.32% | 29,879 | 34,249,648 |
| 2024-12-16 | 11.87 | 12.1 | 11.72 | 11.81 | -0.59% | 20,919 | 24,869,749 |
| 2024-12-13 | 12.11 | 12.24 | 11.85 | 11.88 | -2.54% | 33,573 | 40,288,595 |
| 2024-12-12 | 12.02 | 12.25 | 11.98 | 12.19 | +0.83% | 34,258 | 41,526,454 |
| 2024-12-11 | 11.81 | 12.16 | 11.73 | 12.09 | +2.37% | 41,405 | 49,452,393 |
| 2024-12-10 | 12 | 12.01 | 11.71 | 11.81 | +1.2% | 43,076 | 51,066,230 |
| 2024-12-09 | 11.69 | 11.7 | 11.45 | 11.67 | +0.52% | 34,377 | 39,898,155 |
| 2024-12-06 | 11.78 | 11.79 | 11.53 | 11.61 | -0.77% | 33,125 | 38,516,173 |
| 2024-12-05 | 11.24 | 11.88 | 11.16 | 11.7 | +4.09% | 64,762 | 75,223,190 |
| 2024-12-04 | 11.52 | 11.57 | 11.14 | 11.24 | -2.43% | 35,073 | 39,894,325 |
| 2024-12-03 | 11.5 | 11.61 | 11.41 | 11.52 | +0.09% | 28,829 | 33,174,516 |
| 2024-12-02 | 11.39 | 11.58 | 11.34 | 11.51 | +0.96% | 34,667 | 39,725,922 |
| 2024-11-29 | 11.54 | 11.56 | 11.18 | 11.4 | +0.8% | 36,177 | 41,179,898 |
| 2024-11-28 | 11.05 | 11.55 | 11.05 | 11.31 | +2.35% | 39,122 | 44,215,446 |
| 2024-11-27 | 10.93 | 11.05 | 10.49 | 11.05 | +1.1% | 27,281 | 29,330,490 |
| 2024-11-26 | 11.18 | 11.18 | 10.87 | 10.93 | -1.89% | 22,538 | 24,833,278 |
| 2024-11-25 | 10.9 | 11.14 | 10.7 | 11.14 | +3.63% | 35,139 | 38,539,441 |
| 2024-11-22 | 11.18 | 11.33 | 10.71 | 10.75 | -4.27% | 30,414 | 33,788,262 |
| 2024-11-21 | 11.25 | 11.74 | 11.08 | 11.23 | -0.09% | 36,603 | 41,348,970 |
| 2024-11-20 | 10.98 | 11.28 | 10.87 | 11.24 | +2.09% | 22,844 | 25,482,693 |
| 2024-11-19 | 10.61 | 11.01 | 10.56 | 11.01 | +3.77% | 22,785 | 24,541,667 |
| 2024-11-18 | 10.92 | 10.99 | 10.46 | 10.61 | -2.21% | 28,688 | 30,659,764 |
| 2024-11-15 | 10.93 | 11.28 | 10.81 | 10.85 | -1.09% | 31,295 | 34,641,714 |
| 2024-11-14 | 11.4 | 11.4 | 10.95 | 10.97 | -3.86% | 30,722 | 34,200,263 |
| 2024-11-13 | 11.43 | 11.53 | 11.12 | 11.41 | -0.44% | 21,853 | 24,748,702 |
| 2024-11-12 | 11.61 | 11.66 | 11.22 | 11.46 | -0.17% | 35,492 | 40,790,732 |
| 2024-11-11 | 11.33 | 11.5 | 11.23 | 11.48 | +1.59% | 27,654 | 31,521,204 |
| 2024-11-08 | 11.47 | 11.54 | 11.21 | 11.3 | -0.44% | 33,296 | 37,704,536 |
| 2024-11-07 | 10.91 | 11.38 | 10.85 | 11.35 | +3.56% | 37,874 | 42,388,665 |
| 2024-11-06 | 11.04 | 11.11 | 10.83 | 10.96 | -0.27% | 27,290 | 29,962,333 |
| 2024-11-05 | 10.79 | 11.05 | 10.64 | 10.99 | +2.42% | 29,898 | 32,593,941 |
| 2024-11-04 | 10.39 | 10.75 | 10.3 | 10.73 | +2.48% | 24,481 | 26,061,242 |
| 2024-11-01 | 11.07 | 11.2 | 10.38 | 10.47 | -5.93% | 44,038 | 46,925,424 |
| 2024-10-31 | 11 | 11.22 | 10.97 | 11.13 | +1.83% | 32,398 | 36,044,380 |
| 2024-10-30 | 11.03 | 11.28 | 10.86 | 10.93 | -1.09% | 32,030 | 35,377,100 |
| 2024-10-29 | 11.53 | 11.58 | 11.04 | 11.05 | -4.16% | 43,269 | 48,566,486 |
| 2024-10-28 | 11.38 | 11.6 | 11.32 | 11.53 | +3.69% | 53,729 | 61,599,835 |
| 2024-10-25 | 10.99 | 11.13 | 10.85 | 11.12 | +2.96% | 39,942 | 44,092,250 |
| 2024-10-24 | 10.85 | 10.85 | 10.65 | 10.8 | -0.09% | 20,512 | 22,074,393 |
| 2024-10-23 | 10.86 | 10.95 | 10.76 | 10.81 | -0.37% | 29,793 | 32,367,640 |
| 2024-10-22 | 10.85 | 10.92 | 10.71 | 10.85 | +0.28% | 26,010 | 28,114,683 |
| 2024-10-21 | 10.62 | 10.95 | 10.62 | 10.82 | +2.08% | 33,405 | 36,150,154 |
| 2024-10-18 | 10.27 | 10.85 | 10.21 | 10.6 | +2.81% | 33,899 | 35,781,236 |
| 2024-10-17 | 10.51 | 10.67 | 10.31 | 10.31 | -0.77% | 29,647 | 31,173,609 |
| 2024-10-16 | 10.37 | 10.53 | 10.24 | 10.39 | +0.29% | 24,072 | 25,063,926 |
| 2024-10-15 | 10.7 | 10.7 | 10.31 | 10.36 | -1.89% | 28,300 | 29,720,065 |
| 2024-10-14 | 10.18 | 10.62 | 10.03 | 10.56 | +4.45% | 36,653 | 38,020,958 |
| 2024-10-11 | 10.71 | 10.76 | 9.96 | 10.11 | -5.34% | 34,858 | 35,913,279 |
| 2024-10-10 | 10.59 | 11.08 | 10.31 | 10.68 | +2.99% | 45,036 | 48,447,897 |
| 2024-10-09 | 11.41 | 11.55 | 10.34 | 10.37 | -13.94% | 65,178 | 72,160,124 |
| 2024-10-08 | 12.69 | 12.69 | 11.18 | 12.05 | +12.93% | 90,056 | 107,322,142 |
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：