股票概览
9.84
-2.57%
-0.26
10.1
开盘价
10.18
最高价
9.84
最低价
56,792
成交量
数据更新至: 2024-12-31
技术指标
10.08
MA5 (5日均线)
10.15
MA10 (10日均线)
10.27
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 | 10.1 | 10.18 | 9.84 | 9.84 | -2.57% | 56,792 | 56,733,624 |
| 2024-12-30 | 10.1 | 10.15 | 10.01 | 10.1 | -0.49% | 38,612 | 38,901,523 |
| 2024-12-27 | 10.14 | 10.2 | 10.1 | 10.15 | +0.3% | 39,516 | 40,107,701 |
| 2024-12-26 | 10.12 | 10.25 | 10.08 | 10.12 | -0.59% | 37,137 | 37,602,572 |
| 2024-12-25 | 10.28 | 10.28 | 10.12 | 10.18 | -0.68% | 37,466 | 38,143,715 |
| 2024-12-24 | 10.07 | 10.28 | 10.04 | 10.25 | +1.89% | 48,746 | 49,745,165 |
| 2024-12-23 | 10.17 | 10.23 | 10.05 | 10.06 | -1.08% | 51,515 | 52,169,189 |
| 2024-12-20 | 10.25 | 10.31 | 10.17 | 10.17 | -0.88% | 32,102 | 32,786,344 |
| 2024-12-19 | 10.29 | 10.31 | 10.19 | 10.26 | -1.16% | 45,185 | 46,333,593 |
| 2024-12-18 | 10.28 | 10.43 | 10.27 | 10.38 | +0.97% | 43,367 | 44,951,284 |
| 2024-12-17 | 10.28 | 10.35 | 10.18 | 10.28 | +0.29% | 57,763 | 59,313,565 |
| 2024-12-16 | 10.4 | 10.43 | 10.2 | 10.25 | -0.87% | 71,314 | 73,608,351 |
| 2024-12-13 | 10.6 | 10.62 | 10.29 | 10.34 | -2.64% | 82,906 | 85,878,501 |
| 2024-12-12 | 10.5 | 10.65 | 10.38 | 10.62 | +0.38% | 67,648 | 71,443,567 |
| 2024-12-11 | 10.32 | 10.71 | 10.3 | 10.58 | +2.62% | 93,114 | 98,710,879 |
| 2024-12-10 | 10.99 | 10.99 | 10.3 | 10.31 | +0.19% | 100,292 | 106,073,734 |
| 2024-12-09 | 10.43 | 10.49 | 10.23 | 10.29 | -1.72% | 82,852 | 85,621,801 |
| 2024-12-06 | 10.38 | 10.59 | 10.31 | 10.47 | +0.48% | 59,181 | 61,998,453 |
| 2024-12-05 | 10.33 | 10.44 | 10.28 | 10.42 | +0.29% | 42,259 | 43,725,954 |
| 2024-12-04 | 10.51 | 10.53 | 10.34 | 10.39 | -1.33% | 68,545 | 71,517,642 |
| 2024-12-03 | 10.54 | 10.6 | 10.42 | 10.53 | 0% | 74,201 | 77,771,896 |
| 2024-12-02 | 10.63 | 10.64 | 10.46 | 10.53 | +0.67% | 74,157 | 78,217,273 |
| 2024-11-29 | 10.36 | 10.63 | 10.36 | 10.46 | +0.77% | 64,973 | 68,303,748 |
| 2024-11-28 | 10.41 | 10.52 | 10.32 | 10.38 | -0.48% | 42,530 | 44,383,066 |
| 2024-11-27 | 10.31 | 10.45 | 10.21 | 10.43 | +0.87% | 45,110 | 46,573,444 |
| 2024-11-26 | 10.33 | 10.43 | 10.25 | 10.34 | -0.58% | 38,452 | 39,834,652 |
| 2024-11-25 | 10.44 | 10.5 | 10.26 | 10.4 | +0.97% | 56,477 | 58,532,667 |
| 2024-11-22 | 10.61 | 10.7 | 10.3 | 10.3 | -3.29% | 57,439 | 60,313,548 |
| 2024-11-21 | 10.69 | 10.77 | 10.54 | 10.65 | -0.37% | 42,631 | 45,242,266 |
| 2024-11-20 | 10.71 | 10.75 | 10.57 | 10.69 | -0.28% | 46,362 | 49,406,717 |
| 2024-11-19 | 10.73 | 10.88 | 10.58 | 10.72 | +0.37% | 79,360 | 84,927,586 |
| 2024-11-18 | 10.68 | 10.95 | 10.61 | 10.68 | +0.75% | 87,957 | 95,030,516 |
| 2024-11-15 | 10.75 | 10.87 | 10.59 | 10.6 | -1.85% | 75,505 | 80,780,416 |
| 2024-11-14 | 11.25 | 11.32 | 10.78 | 10.8 | -1.55% | 108,501 | 118,718,993 |
| 2024-11-13 | 10.81 | 11.09 | 10.81 | 10.97 | +0.83% | 79,655 | 87,322,560 |
| 2024-11-12 | 11.06 | 11.11 | 10.78 | 10.88 | -1.45% | 101,620 | 111,164,777 |
| 2024-11-11 | 11.22 | 11.22 | 10.96 | 11.04 | -1.6% | 106,170 | 117,283,809 |
| 2024-11-08 | 11.73 | 11.77 | 11.11 | 11.22 | -3.69% | 126,910 | 144,182,256 |
| 2024-11-07 | 11.28 | 11.68 | 11.17 | 11.65 | +2.64% | 120,746 | 138,946,244 |
| 2024-11-06 | 11.42 | 11.49 | 11.05 | 11.35 | -0.61% | 123,323 | 138,948,615 |
| 2024-11-05 | 11.13 | 11.48 | 10.95 | 11.42 | +2.42% | 120,623 | 136,916,583 |
| 2024-11-04 | 10.9 | 11.17 | 10.73 | 11.15 | +2.76% | 128,832 | 141,486,312 |
| 2024-11-01 | 10.83 | 10.99 | 10.66 | 10.85 | +0.09% | 119,467 | 129,609,004 |
| 2024-10-31 | 10.73 | 11 | 10.58 | 10.84 | +1.98% | 149,995 | 162,381,137 |
| 2024-10-30 | 10.32 | 10.67 | 10.32 | 10.63 | +3% | 118,103 | 124,186,992 |
| 2024-10-29 | 10.61 | 10.65 | 10.29 | 10.32 | -2.18% | 96,620 | 100,411,321 |
| 2024-10-28 | 10.28 | 10.58 | 10.22 | 10.55 | +2.53% | 96,798 | 101,026,810 |
| 2024-10-25 | 10.09 | 10.35 | 10.09 | 10.29 | +2.08% | 84,052 | 86,296,388 |
| 2024-10-24 | 10.01 | 10.15 | 9.97 | 10.08 | +0.2% | 60,239 | 60,640,305 |
| 2024-10-23 | 9.95 | 10.08 | 9.88 | 10.06 | +1.21% | 89,596 | 89,608,009 |
| 2024-10-22 | 9.94 | 10 | 9.83 | 9.94 | +0.3% | 81,701 | 80,898,997 |
| 2024-10-21 | 10.15 | 10.18 | 9.87 | 9.91 | -2.27% | 115,209 | 114,509,046 |
| 2024-10-18 | 9.86 | 10.35 | 9.65 | 10.14 | +2.74% | 140,809 | 140,588,316 |
| 2024-10-17 | 10.23 | 10.32 | 9.85 | 9.87 | -3.33% | 129,448 | 129,897,762 |
| 2024-10-16 | 9.78 | 10.3 | 9.67 | 10.21 | +4.4% | 162,714 | 164,244,394 |
| 2024-10-15 | 10 | 10.06 | 9.74 | 9.78 | -2.88% | 105,391 | 104,498,803 |
| 2024-10-14 | 10 | 10.2 | 9.81 | 10.07 | +2.65% | 121,719 | 121,675,706 |
| 2024-10-11 | 9.94 | 10.15 | 9.76 | 9.81 | -2% | 119,026 | 118,512,401 |
| 2024-10-10 | 10.2 | 10.4 | 9.81 | 10.01 | -4.12% | 180,791 | 181,775,559 |
| 2024-10-09 | 11.31 | 11.31 | 10.44 | 10.44 | -10% | 226,520 | 241,628,746 |
| 2024-10-08 | 12.1 | 12.1 | 11.2 | 11.6 | +5.45% | 359,173 | 421,888,730 |
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：