股票概览
10.52
-0.38%
-0.04
10.56
开盘价
10.71
最高价
10.47
最低价
333,950
成交量
数据更新至: 2024-12-31
技术指标
10.47
MA5 (5日均线)
10.43
MA10 (10日均线)
10.25
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 | 10.71 | 10.47 | 10.52 | -0.38% | 333,950 | 353,426,566 |
| 2024-12-30 | 10.35 | 10.59 | 10.35 | 10.56 | +1.64% | 301,356 | 316,978,472 |
| 2024-12-27 | 10.41 | 10.53 | 10.35 | 10.39 | -0.29% | 239,531 | 249,803,107 |
| 2024-12-26 | 10.45 | 10.54 | 10.38 | 10.42 | -0.57% | 232,135 | 242,738,345 |
| 2024-12-25 | 10.35 | 10.58 | 10.31 | 10.48 | +1.35% | 322,719 | 338,123,960 |
| 2024-12-24 | 10.27 | 10.49 | 10.27 | 10.34 | +0.78% | 249,916 | 259,708,956 |
| 2024-12-23 | 10.39 | 10.42 | 10.23 | 10.26 | -1.06% | 245,470 | 253,088,820 |
| 2024-12-20 | 10.49 | 10.62 | 10.36 | 10.37 | -1.52% | 288,755 | 301,204,921 |
| 2024-12-19 | 10.37 | 10.59 | 10.28 | 10.53 | +1.45% | 385,921 | 404,810,251 |
| 2024-12-18 | 10.41 | 10.79 | 10.31 | 10.38 | +1.96% | 563,295 | 591,001,979 |
| 2024-12-17 | 10.02 | 10.24 | 9.97 | 10.18 | +1.6% | 354,170 | 359,558,347 |
| 2024-12-16 | 10 | 10.08 | 9.92 | 10.02 | 0% | 296,770 | 296,896,191 |
| 2024-12-13 | 10.23 | 10.23 | 10.02 | 10.02 | -2.24% | 476,864 | 482,249,199 |
| 2024-12-12 | 10.16 | 10.27 | 10.07 | 10.25 | +0.59% | 269,657 | 274,759,411 |
| 2024-12-11 | 10.01 | 10.25 | 9.98 | 10.19 | +1.9% | 352,764 | 357,778,058 |
| 2024-12-10 | 10.3 | 10.41 | 9.99 | 10 | +0.2% | 406,245 | 413,614,536 |
| 2024-12-09 | 10.06 | 10.13 | 9.95 | 9.98 | -0.8% | 189,355 | 189,899,152 |
| 2024-12-06 | 10.06 | 10.13 | 10 | 10.06 | +0.6% | 190,212 | 191,357,596 |
| 2024-12-05 | 10.06 | 10.06 | 9.88 | 10 | -0.6% | 198,978 | 198,478,309 |
| 2024-12-04 | 10.11 | 10.16 | 10.03 | 10.06 | -1.18% | 226,484 | 228,208,655 |
| 2024-12-03 | 10.02 | 10.24 | 9.9 | 10.18 | +1.5% | 414,635 | 419,368,532 |
| 2024-12-02 | 9.78 | 10.15 | 9.76 | 10.03 | +2.35% | 432,779 | 431,017,183 |
| 2024-11-29 | 9.58 | 9.92 | 9.55 | 9.8 | +2.08% | 346,324 | 339,682,439 |
| 2024-11-28 | 9.63 | 9.65 | 9.54 | 9.6 | 0% | 179,728 | 172,403,373 |
| 2024-11-27 | 9.48 | 9.6 | 9.35 | 9.6 | +1.05% | 193,692 | 183,946,131 |
| 2024-11-26 | 9.41 | 9.58 | 9.32 | 9.5 | +0.96% | 226,204 | 214,587,200 |
| 2024-11-25 | 9.39 | 9.58 | 9.26 | 9.41 | -0.11% | 315,401 | 297,819,299 |
| 2024-11-22 | 9.73 | 9.83 | 9.41 | 9.42 | -3.19% | 380,827 | 364,990,833 |
| 2024-11-21 | 9.77 | 9.84 | 9.66 | 9.73 | -0.41% | 302,627 | 294,104,529 |
| 2024-11-20 | 9.78 | 9.82 | 9.71 | 9.77 | -1.01% | 361,292 | 352,537,340 |
| 2024-11-19 | 10.08 | 10.08 | 9.69 | 9.87 | -3.8% | 634,420 | 624,423,456 |
| 2024-11-18 | 9.73 | 10.38 | 9.72 | 10.26 | +8.57% | 1,261,034 | 1,281,451,379 |
| 2024-11-15 | 9.5 | 9.6 | 9.45 | 9.45 | -0.53% | 185,343 | 176,375,365 |
| 2024-11-14 | 9.8 | 9.83 | 9.5 | 9.5 | -2.36% | 267,399 | 256,713,335 |
| 2024-11-13 | 9.74 | 9.99 | 9.71 | 9.73 | -0.71% | 277,740 | 272,274,153 |
| 2024-11-12 | 9.75 | 9.96 | 9.74 | 9.8 | +0.1% | 388,655 | 383,858,882 |
| 2024-11-11 | 9.75 | 9.84 | 9.68 | 9.79 | -0.2% | 296,997 | 289,198,742 |
| 2024-11-08 | 10.1 | 10.15 | 9.77 | 9.81 | -2.49% | 435,216 | 429,668,274 |
| 2024-11-07 | 9.85 | 10.06 | 9.83 | 10.06 | +0.9% | 416,512 | 415,877,697 |
| 2024-11-06 | 9.79 | 10.08 | 9.63 | 9.97 | +1.63% | 526,167 | 518,706,129 |
| 2024-11-05 | 9.73 | 9.84 | 9.65 | 9.81 | +0.82% | 397,891 | 388,195,138 |
| 2024-11-04 | 9.68 | 9.78 | 9.54 | 9.73 | +1.67% | 427,347 | 414,038,370 |
| 2024-11-01 | 9.29 | 9.78 | 9.24 | 9.57 | +2.9% | 663,236 | 636,928,574 |
| 2024-10-31 | 9.38 | 9.56 | 9.13 | 9.3 | -0.53% | 475,223 | 443,857,223 |
| 2024-10-30 | 9.31 | 9.46 | 9.26 | 9.35 | -0.32% | 307,345 | 287,342,899 |
| 2024-10-29 | 9.54 | 9.63 | 9.35 | 9.38 | -1.68% | 368,016 | 347,285,322 |
| 2024-10-28 | 9.59 | 9.64 | 9.43 | 9.54 | -0.1% | 321,717 | 306,635,290 |
| 2024-10-25 | 9.51 | 9.67 | 9.48 | 9.55 | +0.32% | 250,840 | 240,151,675 |
| 2024-10-24 | 9.68 | 9.71 | 9.47 | 9.52 | -1.75% | 279,759 | 267,649,749 |
| 2024-10-23 | 9.66 | 9.76 | 9.62 | 9.69 | +0.1% | 338,580 | 328,024,896 |
| 2024-10-22 | 9.69 | 9.77 | 9.55 | 9.68 | +0.1% | 337,832 | 325,235,255 |
| 2024-10-21 | 9.88 | 9.92 | 9.62 | 9.67 | -1.53% | 588,803 | 571,315,368 |
| 2024-10-18 | 9.55 | 9.97 | 9.49 | 9.82 | +1.97% | 506,011 | 491,372,481 |
| 2024-10-17 | 10.27 | 10.3 | 9.58 | 9.63 | -6.23% | 698,621 | 688,933,035 |
| 2024-10-16 | 9.91 | 10.28 | 9.86 | 10.27 | +3.95% | 695,594 | 703,921,597 |
| 2024-10-15 | 9.9 | 10.23 | 9.72 | 9.88 | -1.1% | 580,378 | 579,551,965 |
| 2024-10-14 | 9.5 | 10.23 | 9.44 | 9.99 | +6.39% | 1,006,836 | 996,124,365 |
| 2024-10-11 | 9.6 | 9.66 | 9.28 | 9.39 | -1.16% | 399,812 | 378,818,789 |
| 2024-10-10 | 9.34 | 9.75 | 9.17 | 9.5 | +2.04% | 578,120 | 547,855,240 |
| 2024-10-09 | 9.98 | 9.98 | 9.28 | 9.31 | -9.44% | 1,130,714 | 1,080,477,667 |
| 2024-10-08 | 11.23 | 11.23 | 10 | 10.28 | +0.69% | 1,500,833 | 1,582,397,034 |
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：