股票概览
10.25
-3.76%
-0.4
10.65
开盘价
10.73
最高价
10.22
最低价
64,191
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
10.65
MA10 (10日均线)
11.00
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 | 10.65 | 10.73 | 10.22 | 10.25 | -3.76% | 64,191 | 66,836,139 |
| 2024-12-30 | 10.7 | 10.77 | 10.41 | 10.65 | -1.39% | 57,439 | 60,951,155 |
| 2024-12-27 | 10.81 | 10.95 | 10.63 | 10.8 | -1.55% | 136,292 | 146,965,001 |
| 2024-12-26 | 10.25 | 11.33 | 10.25 | 10.97 | +6.5% | 196,324 | 216,362,339 |
| 2024-12-25 | 10.43 | 10.46 | 10.15 | 10.3 | -1.15% | 39,169 | 40,211,102 |
| 2024-12-24 | 10.4 | 10.57 | 10.27 | 10.42 | +0.97% | 40,868 | 42,488,675 |
| 2024-12-23 | 10.8 | 10.81 | 10.31 | 10.32 | -4.27% | 55,941 | 58,780,515 |
| 2024-12-20 | 10.9 | 10.97 | 10.69 | 10.78 | -1.28% | 53,315 | 57,718,965 |
| 2024-12-19 | 10.98 | 10.98 | 10.68 | 10.92 | -1.53% | 52,105 | 56,356,046 |
| 2024-12-18 | 10.98 | 11.19 | 10.88 | 11.09 | +2.02% | 51,173 | 56,583,714 |
| 2024-12-17 | 11.17 | 11.29 | 10.86 | 10.87 | -3.38% | 74,183 | 81,662,757 |
| 2024-12-16 | 11.38 | 11.52 | 11.18 | 11.25 | -1.32% | 76,956 | 87,066,387 |
| 2024-12-13 | 11.49 | 11.6 | 11.38 | 11.4 | -1.38% | 71,105 | 81,531,034 |
| 2024-12-12 | 11.48 | 11.65 | 11.37 | 11.56 | +0.26% | 88,424 | 101,725,527 |
| 2024-12-11 | 11.43 | 11.56 | 11.32 | 11.53 | +0.26% | 103,261 | 118,350,890 |
| 2024-12-10 | 11.66 | 12.04 | 11.43 | 11.5 | -1.37% | 200,618 | 234,388,519 |
| 2024-12-09 | 11.29 | 12.23 | 11.1 | 11.66 | +3.64% | 195,666 | 227,688,565 |
| 2024-12-06 | 11.29 | 11.45 | 11.08 | 11.25 | -1.32% | 130,313 | 146,750,226 |
| 2024-12-05 | 11.18 | 11.46 | 11.02 | 11.4 | +2.15% | 155,143 | 174,542,453 |
| 2024-12-04 | 10.98 | 11.43 | 10.79 | 11.16 | +2.67% | 186,069 | 207,428,879 |
| 2024-12-03 | 10.81 | 10.91 | 10.7 | 10.87 | +0.65% | 66,236 | 71,756,245 |
| 2024-12-02 | 10.56 | 10.8 | 10.56 | 10.8 | +1.98% | 73,260 | 78,596,113 |
| 2024-11-29 | 10.52 | 10.66 | 10.36 | 10.59 | +0.86% | 72,032 | 75,823,285 |
| 2024-11-28 | 10.33 | 10.8 | 10.26 | 10.5 | +1.55% | 90,208 | 94,941,393 |
| 2024-11-27 | 10.33 | 10.34 | 9.99 | 10.34 | 0% | 63,773 | 64,682,141 |
| 2024-11-26 | 10.4 | 10.57 | 10.32 | 10.34 | -1.71% | 54,114 | 56,369,633 |
| 2024-11-25 | 10.35 | 10.68 | 10.22 | 10.52 | +1.74% | 96,724 | 101,016,546 |
| 2024-11-22 | 10.91 | 10.91 | 10.33 | 10.34 | -5.22% | 85,058 | 90,284,842 |
| 2024-11-21 | 10.96 | 11.05 | 10.76 | 10.91 | -0.55% | 86,416 | 94,030,300 |
| 2024-11-20 | 10.8 | 11.1 | 10.66 | 10.97 | +1.67% | 118,247 | 128,716,185 |
| 2024-11-19 | 10.73 | 10.81 | 10.36 | 10.79 | +0.56% | 98,746 | 105,086,735 |
| 2024-11-18 | 10.7 | 11.02 | 10.54 | 10.73 | +1.13% | 110,434 | 118,519,157 |
| 2024-11-15 | 10.74 | 11.21 | 10.54 | 10.61 | -2.84% | 140,010 | 151,331,585 |
| 2024-11-14 | 11.77 | 11.8 | 10.86 | 10.92 | -8.24% | 227,250 | 253,187,204 |
| 2024-11-13 | 12.45 | 12.9 | 11.77 | 11.9 | -5.71% | 343,869 | 423,029,398 |
| 2024-11-12 | 11.3 | 12.62 | 11.29 | 12.62 | +10.03% | 329,163 | 389,555,111 |
| 2024-11-11 | 12 | 12 | 11.37 | 11.47 | +4.94% | 299,013 | 348,594,032 |
| 2024-11-08 | 10.66 | 11.25 | 10.56 | 10.93 | +2.92% | 222,089 | 241,479,777 |
| 2024-11-07 | 10.36 | 10.64 | 10.32 | 10.62 | -0.65% | 195,043 | 204,484,334 |
| 2024-11-06 | 10.24 | 11.24 | 10.13 | 10.69 | +4.6% | 285,784 | 310,091,118 |
| 2024-11-05 | 10.07 | 10.24 | 10 | 10.22 | +1.49% | 77,754 | 79,073,949 |
| 2024-11-04 | 9.66 | 10.15 | 9.66 | 10.07 | +3.28% | 52,853 | 52,952,885 |
| 2024-11-01 | 10.08 | 10.1 | 9.65 | 9.75 | -3.27% | 63,562 | 62,423,135 |
| 2024-10-31 | 9.93 | 10.12 | 9.89 | 10.08 | +0.9% | 61,991 | 62,181,240 |
| 2024-10-30 | 9.87 | 10.14 | 9.87 | 9.99 | -0.3% | 44,927 | 45,007,680 |
| 2024-10-29 | 10.26 | 10.3 | 9.98 | 10.02 | -2.34% | 73,333 | 74,101,866 |
| 2024-10-28 | 9.96 | 10.26 | 9.89 | 10.26 | +3.85% | 82,301 | 83,262,403 |
| 2024-10-25 | 9.82 | 9.91 | 9.72 | 9.88 | +0.82% | 60,320 | 59,347,222 |
| 2024-10-24 | 9.83 | 9.92 | 9.63 | 9.8 | 0% | 55,281 | 53,865,376 |
| 2024-10-23 | 9.75 | 9.94 | 9.57 | 9.8 | +1.45% | 73,031 | 71,614,913 |
| 2024-10-22 | 9.41 | 9.73 | 9.41 | 9.66 | +2.33% | 76,341 | 73,440,719 |
| 2024-10-21 | 9.44 | 9.52 | 9.36 | 9.44 | -0.11% | 75,321 | 71,166,723 |
| 2024-10-18 | 9.22 | 9.54 | 9.22 | 9.45 | +1.72% | 68,157 | 64,237,275 |
| 2024-10-17 | 9.42 | 9.54 | 9.22 | 9.29 | -1.28% | 57,896 | 54,248,543 |
| 2024-10-16 | 9.39 | 9.52 | 9.33 | 9.41 | -1.05% | 50,712 | 47,751,546 |
| 2024-10-15 | 9.65 | 9.72 | 9.51 | 9.51 | -1.45% | 56,598 | 54,400,356 |
| 2024-10-14 | 9.7 | 9.73 | 9.51 | 9.65 | +0.52% | 59,356 | 57,105,154 |
| 2024-10-11 | 9.71 | 9.85 | 9.52 | 9.6 | -1.23% | 78,881 | 76,351,710 |
| 2024-10-10 | 9.57 | 9.95 | 9.52 | 9.72 | +1.67% | 84,536 | 82,436,535 |
| 2024-10-09 | 10.39 | 10.39 | 9.55 | 9.56 | -9.38% | 119,587 | 118,632,615 |
| 2024-10-08 | 11.22 | 11.22 | 10.02 | 10.55 | +3.23% | 216,195 | 229,872,786 |
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：