股票概览
10.28
-3.56%
-0.38
10.67
开盘价
10.72
最高价
10.28
最低价
169,033
成交量
数据更新至: 2024-12-31
技术指标
10.55
MA5 (5日均线)
10.66
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 | 10.67 | 10.72 | 10.28 | 10.28 | -3.56% | 169,033 | 176,346,812 |
| 2024-12-30 | 10.64 | 10.72 | 10.56 | 10.66 | 0% | 126,216 | 134,393,872 |
| 2024-12-27 | 10.54 | 10.85 | 10.54 | 10.66 | +0.76% | 210,316 | 225,490,227 |
| 2024-12-26 | 10.51 | 10.71 | 10.51 | 10.58 | +0.28% | 111,754 | 118,644,167 |
| 2024-12-25 | 10.78 | 10.78 | 10.49 | 10.55 | -2.22% | 144,893 | 153,447,410 |
| 2024-12-24 | 10.63 | 10.83 | 10.62 | 10.79 | +1.7% | 163,348 | 175,594,709 |
| 2024-12-23 | 10.88 | 10.92 | 10.53 | 10.61 | -2.12% | 174,106 | 186,364,741 |
| 2024-12-20 | 10.83 | 10.92 | 10.74 | 10.84 | 0% | 143,230 | 155,306,172 |
| 2024-12-19 | 10.71 | 10.88 | 10.6 | 10.84 | +0.18% | 193,634 | 207,868,765 |
| 2024-12-18 | 10.9 | 10.98 | 10.8 | 10.82 | -0.64% | 162,856 | 177,321,866 |
| 2024-12-17 | 10.93 | 11.12 | 10.84 | 10.89 | -0.55% | 196,941 | 215,914,007 |
| 2024-12-16 | 11.1 | 11.15 | 10.9 | 10.95 | -1.53% | 219,332 | 241,168,014 |
| 2024-12-13 | 11.36 | 11.36 | 11.1 | 11.12 | -2.71% | 303,939 | 339,700,983 |
| 2024-12-12 | 11.44 | 11.48 | 11.28 | 11.43 | -0.52% | 255,802 | 291,017,449 |
| 2024-12-11 | 11.32 | 11.51 | 11.32 | 11.49 | +1.06% | 201,059 | 229,869,249 |
| 2024-12-10 | 11.65 | 11.7 | 11.36 | 11.37 | +0.09% | 305,699 | 352,905,015 |
| 2024-12-09 | 11.53 | 11.65 | 11.21 | 11.36 | -1.65% | 222,141 | 253,847,711 |
| 2024-12-06 | 11.47 | 11.61 | 11.3 | 11.55 | +0.43% | 259,674 | 297,805,613 |
| 2024-12-05 | 11.6 | 11.66 | 11.42 | 11.5 | -1.79% | 316,477 | 364,105,348 |
| 2024-12-04 | 11.95 | 12 | 11.6 | 11.71 | +0.26% | 468,887 | 550,635,223 |
| 2024-12-03 | 11.7 | 11.91 | 11.54 | 11.68 | -0.17% | 427,141 | 500,751,921 |
| 2024-12-02 | 11.48 | 11.78 | 11.42 | 11.7 | +1.83% | 373,146 | 433,858,094 |
| 2024-11-29 | 11.2 | 11.57 | 11.04 | 11.49 | +2.32% | 420,221 | 476,604,279 |
| 2024-11-28 | 11.34 | 11.47 | 11.18 | 11.23 | -1.32% | 255,127 | 288,583,234 |
| 2024-11-27 | 11.12 | 11.38 | 10.81 | 11.38 | +0.8% | 454,138 | 502,295,026 |
| 2024-11-26 | 11.49 | 11.78 | 11.27 | 11.29 | -1.74% | 356,911 | 409,488,786 |
| 2024-11-25 | 11.47 | 11.79 | 11.29 | 11.49 | -0.86% | 528,191 | 608,769,259 |
| 2024-11-22 | 11.6 | 12.17 | 11.31 | 11.59 | -0.34% | 871,010 | 1,020,198,598 |
| 2024-11-21 | 11.7 | 11.85 | 11.5 | 11.63 | -0.6% | 370,918 | 433,403,745 |
| 2024-11-20 | 11.56 | 11.8 | 11.51 | 11.7 | +1.04% | 408,635 | 477,314,651 |
| 2024-11-19 | 11.35 | 11.61 | 11.2 | 11.58 | +2.03% | 386,077 | 440,121,243 |
| 2024-11-18 | 11.75 | 11.83 | 11.26 | 11.35 | -1.82% | 428,305 | 493,095,688 |
| 2024-11-15 | 12.01 | 12.15 | 11.55 | 11.56 | -4.3% | 509,553 | 604,523,983 |
| 2024-11-14 | 12.7 | 12.74 | 12.04 | 12.08 | -5.92% | 670,072 | 828,650,680 |
| 2024-11-13 | 12.7 | 13.29 | 12.68 | 12.84 | +0.71% | 657,440 | 852,028,107 |
| 2024-11-12 | 13 | 13.2 | 12.62 | 12.75 | -2.22% | 687,406 | 888,445,899 |
| 2024-11-11 | 12.44 | 13.05 | 12.39 | 13.04 | +3.08% | 872,400 | 1,122,299,350 |
| 2024-11-08 | 13.2 | 13.39 | 12.6 | 12.65 | -3.88% | 1,278,384 | 1,658,560,599 |
| 2024-11-07 | 13.2 | 13.89 | 12.95 | 13.16 | -3.24% | 1,415,672 | 1,882,540,930 |
| 2024-11-06 | 13.16 | 14.3 | 12.8 | 13.6 | +0.37% | 2,427,116 | 3,263,690,166 |
| 2024-11-05 | 12 | 13.98 | 12 | 13.55 | +6.53% | 2,648,769 | 3,446,794,149 |
| 2024-11-04 | 13.7 | 13.7 | 12.12 | 12.72 | +2.17% | 3,053,949 | 3,956,419,799 |
| 2024-11-01 | 11.6 | 12.45 | 11.35 | 12.45 | +9.98% | 1,035,587 | 1,254,602,221 |
| 2024-10-31 | 10.38 | 11.32 | 10.3 | 11.32 | +10.01% | 1,729,101 | 1,914,957,327 |
| 2024-10-30 | 10.57 | 10.57 | 10.15 | 10.29 | -2.74% | 599,588 | 618,818,279 |
| 2024-10-29 | 10.21 | 11.2 | 10.16 | 10.58 | +3.22% | 970,058 | 1,029,981,989 |
| 2024-10-28 | 9.96 | 10.28 | 9.96 | 10.25 | +1.79% | 376,403 | 383,425,125 |
| 2024-10-25 | 9.69 | 10.36 | 9.68 | 10.07 | +3.71% | 547,804 | 549,743,319 |
| 2024-10-24 | 9.81 | 9.94 | 9.66 | 9.71 | -1.72% | 229,250 | 223,282,298 |
| 2024-10-23 | 9.78 | 10 | 9.67 | 9.88 | +1.02% | 426,222 | 420,272,250 |
| 2024-10-22 | 9.56 | 9.95 | 9.53 | 9.78 | +1.98% | 418,477 | 407,857,964 |
| 2024-10-21 | 9.49 | 9.79 | 9.48 | 9.59 | +1.27% | 371,185 | 357,235,392 |
| 2024-10-18 | 9.16 | 9.68 | 9.1 | 9.47 | +3.61% | 341,031 | 320,247,537 |
| 2024-10-17 | 9.41 | 9.47 | 9.14 | 9.14 | -2.14% | 224,352 | 209,011,870 |
| 2024-10-16 | 9.23 | 9.47 | 9.18 | 9.34 | +0.32% | 219,073 | 204,033,573 |
| 2024-10-15 | 9.58 | 9.64 | 9.31 | 9.31 | -3.12% | 239,810 | 227,067,769 |
| 2024-10-14 | 9.45 | 9.65 | 9.31 | 9.61 | +1.91% | 257,322 | 244,404,520 |
| 2024-10-11 | 9.9 | 9.94 | 9.31 | 9.43 | -4.75% | 302,966 | 290,576,422 |
| 2024-10-10 | 9.91 | 10.25 | 9.71 | 9.9 | -0.2% | 438,948 | 439,210,563 |
| 2024-10-09 | 10.64 | 10.66 | 9.88 | 9.92 | -7.38% | 620,556 | 635,154,938 |
| 2024-10-08 | 11.06 | 11.06 | 10.13 | 10.71 | +6.57% | 851,533 | 912,888,459 |
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：