股票概览
10.72
-1.65%
-0.18
10.9
开盘价
10.94
最高价
10.67
最低价
36,462
成交量
数据更新至: 2024-12-31
技术指标
10.89
MA5 (5日均线)
11.06
MA10 (10日均线)
11.36
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 | 10.9 | 10.94 | 10.67 | 10.72 | -1.65% | 36,462 | 39,334,986 |
| 2024-12-30 | 11.03 | 11.08 | 10.84 | 10.9 | -1.71% | 30,036 | 32,745,912 |
| 2024-12-27 | 10.92 | 11.15 | 10.88 | 11.09 | +1.56% | 32,540 | 35,976,187 |
| 2024-12-26 | 10.81 | 10.95 | 10.81 | 10.92 | +1.02% | 21,676 | 23,611,618 |
| 2024-12-25 | 11.04 | 11.04 | 10.77 | 10.81 | -2.08% | 41,090 | 44,553,754 |
| 2024-12-24 | 11 | 11.12 | 10.86 | 11.04 | +0.82% | 33,475 | 36,793,186 |
| 2024-12-23 | 11.45 | 11.45 | 10.93 | 10.95 | -4.37% | 69,065 | 77,002,423 |
| 2024-12-20 | 11.36 | 11.57 | 11.29 | 11.45 | +0.79% | 47,244 | 54,152,244 |
| 2024-12-19 | 11.26 | 11.37 | 11.07 | 11.36 | +0.18% | 52,976 | 59,582,563 |
| 2024-12-18 | 11.3 | 11.66 | 11.21 | 11.34 | +0.27% | 63,403 | 72,521,412 |
| 2024-12-17 | 11.5 | 11.67 | 11.3 | 11.31 | -1.82% | 77,783 | 89,206,275 |
| 2024-12-16 | 11.53 | 11.73 | 11.44 | 11.52 | +0.09% | 61,696 | 71,285,999 |
| 2024-12-13 | 11.82 | 11.85 | 11.46 | 11.51 | -3.11% | 102,926 | 119,503,519 |
| 2024-12-12 | 11.88 | 12 | 11.74 | 11.88 | -0.25% | 78,800 | 93,230,696 |
| 2024-12-11 | 11.8 | 12.05 | 11.7 | 11.91 | +0.76% | 93,849 | 111,531,677 |
| 2024-12-10 | 12.29 | 12.42 | 11.8 | 11.82 | -2.31% | 171,959 | 206,966,859 |
| 2024-12-09 | 11.81 | 12.39 | 11.81 | 12.1 | +0.83% | 243,969 | 296,515,442 |
| 2024-12-06 | 11.27 | 12.4 | 11.27 | 12 | +6.48% | 368,317 | 446,101,714 |
| 2024-12-05 | 11.2 | 11.28 | 11.15 | 11.27 | +0.45% | 35,037 | 39,403,045 |
| 2024-12-04 | 11.33 | 11.38 | 11.18 | 11.22 | -0.8% | 47,205 | 53,219,140 |
| 2024-12-03 | 11.38 | 11.39 | 11.24 | 11.31 | -0.7% | 42,224 | 47,747,430 |
| 2024-12-02 | 11.28 | 11.48 | 11.16 | 11.39 | +1.7% | 63,070 | 71,320,077 |
| 2024-11-29 | 10.9 | 11.37 | 10.89 | 11.2 | +2.38% | 56,048 | 62,448,747 |
| 2024-11-28 | 10.93 | 11.04 | 10.85 | 10.94 | +0.18% | 37,756 | 41,382,998 |
| 2024-11-27 | 10.9 | 10.93 | 10.52 | 10.92 | -0.55% | 55,462 | 59,460,356 |
| 2024-11-26 | 11.19 | 11.19 | 10.93 | 10.98 | -1.88% | 43,453 | 48,068,082 |
| 2024-11-25 | 10.97 | 11.23 | 10.88 | 11.19 | +2.19% | 54,939 | 60,955,111 |
| 2024-11-22 | 11.42 | 11.47 | 10.91 | 10.95 | -4.03% | 70,932 | 79,418,955 |
| 2024-11-21 | 11.3 | 11.56 | 11.25 | 11.41 | +0.09% | 88,228 | 100,874,133 |
| 2024-11-20 | 10.95 | 11.42 | 10.95 | 11.4 | +3.83% | 86,219 | 97,297,345 |
| 2024-11-19 | 10.77 | 11 | 10.73 | 10.98 | +1.95% | 35,527 | 38,561,074 |
| 2024-11-18 | 10.91 | 11.06 | 10.73 | 10.77 | -1.46% | 50,424 | 54,941,480 |
| 2024-11-15 | 11.1 | 11.19 | 10.9 | 10.93 | -1.62% | 37,935 | 41,974,359 |
| 2024-11-14 | 11.31 | 11.49 | 11.08 | 11.11 | -1.51% | 46,232 | 51,934,586 |
| 2024-11-13 | 11.23 | 11.43 | 11.05 | 11.28 | -0.18% | 53,742 | 60,414,123 |
| 2024-11-12 | 11.35 | 11.57 | 11.22 | 11.3 | -0.18% | 82,622 | 94,441,426 |
| 2024-11-11 | 11.19 | 11.33 | 11.18 | 11.32 | +0.27% | 55,098 | 62,101,279 |
| 2024-11-08 | 11.43 | 11.5 | 11.24 | 11.29 | -1.14% | 71,399 | 81,056,152 |
| 2024-11-07 | 11.19 | 11.44 | 11.16 | 11.42 | +0.97% | 90,331 | 102,298,962 |
| 2024-11-06 | 11.12 | 11.66 | 11.05 | 11.31 | +1.53% | 119,991 | 135,078,814 |
| 2024-11-05 | 10.96 | 11.14 | 10.91 | 11.14 | +1.74% | 58,402 | 64,684,542 |
| 2024-11-04 | 10.75 | 10.95 | 10.74 | 10.95 | +1.86% | 31,971 | 34,728,689 |
| 2024-11-01 | 10.89 | 11.12 | 10.66 | 10.75 | -1.38% | 55,519 | 60,381,439 |
| 2024-10-31 | 10.97 | 11.04 | 10.81 | 10.9 | -0.46% | 53,697 | 58,622,878 |
| 2024-10-30 | 10.97 | 11.09 | 10.88 | 10.95 | -0.18% | 39,989 | 43,885,747 |
| 2024-10-29 | 11.42 | 11.45 | 10.96 | 10.97 | -3.94% | 64,843 | 72,229,229 |
| 2024-10-28 | 11.18 | 11.42 | 11.13 | 11.42 | +2.42% | 59,494 | 67,240,598 |
| 2024-10-25 | 10.86 | 11.15 | 10.84 | 11.15 | +2.67% | 56,140 | 62,048,839 |
| 2024-10-24 | 10.87 | 11.09 | 10.8 | 10.86 | -0.91% | 36,397 | 39,639,705 |
| 2024-10-23 | 10.85 | 10.97 | 10.81 | 10.96 | +0.83% | 54,127 | 59,119,800 |
| 2024-10-22 | 10.77 | 10.91 | 10.74 | 10.87 | +0.93% | 52,009 | 56,397,921 |
| 2024-10-21 | 10.78 | 10.91 | 10.7 | 10.77 | +0.09% | 60,777 | 65,501,924 |
| 2024-10-18 | 10.53 | 10.9 | 10.51 | 10.76 | +1.51% | 49,677 | 53,050,455 |
| 2024-10-17 | 10.8 | 10.98 | 10.56 | 10.6 | -2.39% | 37,380 | 40,162,334 |
| 2024-10-16 | 10.75 | 10.97 | 10.71 | 10.86 | +0.18% | 27,880 | 30,239,468 |
| 2024-10-15 | 11.01 | 11.09 | 10.84 | 10.84 | -1.99% | 33,730 | 36,925,682 |
| 2024-10-14 | 10.9 | 11.13 | 10.87 | 11.06 | +1.65% | 49,371 | 54,389,020 |
| 2024-10-11 | 11.27 | 11.27 | 10.77 | 10.88 | -1.89% | 50,385 | 55,317,019 |
| 2024-10-10 | 10.71 | 11.4 | 10.62 | 11.09 | +3.07% | 97,746 | 107,988,163 |
| 2024-10-09 | 11.4 | 11.42 | 10.74 | 10.76 | -7.56% | 116,096 | 128,440,930 |
| 2024-10-08 | 12.3 | 12.3 | 11.11 | 11.64 | +4.02% | 185,088 | 217,003,991 |
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：