股票概览
10.7
-0.19%
-0.02
10.92
开盘价
11.38
最高价
10.61
最低价
87,569
成交量
数据更新至: 2024-12-31
技术指标
10.88
MA5 (5日均线)
11.35
MA10 (10日均线)
11.21
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 | 10.92 | 11.38 | 10.61 | 10.7 | -0.19% | 87,569 | 95,640,389 |
| 2024-12-30 | 11.05 | 11.08 | 10.68 | 10.72 | -3.77% | 71,831 | 77,877,307 |
| 2024-12-27 | 11 | 11.31 | 10.82 | 11.14 | +1.74% | 66,437 | 73,995,242 |
| 2024-12-26 | 10.8 | 11.37 | 10.78 | 10.95 | +0.64% | 87,747 | 97,257,692 |
| 2024-12-25 | 11.04 | 11.39 | 10.28 | 10.88 | -0.64% | 117,710 | 126,976,904 |
| 2024-12-24 | 11.45 | 11.56 | 10.71 | 10.95 | -4.2% | 113,434 | 124,237,938 |
| 2024-12-23 | 12.05 | 12.16 | 11.3 | 11.43 | -4.35% | 129,825 | 150,227,766 |
| 2024-12-20 | 12.4 | 12.74 | 11.8 | 11.95 | -6.35% | 240,079 | 292,898,967 |
| 2024-12-19 | 12.01 | 13.23 | 11.9 | 12.76 | +6.07% | 324,712 | 411,911,749 |
| 2024-12-18 | 11.08 | 12.03 | 11.02 | 12.03 | +9.96% | 95,218 | 110,908,632 |
| 2024-12-17 | 11.46 | 11.51 | 10.86 | 10.94 | -5.12% | 98,694 | 109,264,488 |
| 2024-12-16 | 11.85 | 12 | 11.4 | 11.53 | -2.95% | 99,984 | 116,184,349 |
| 2024-12-13 | 11.46 | 12.44 | 11.31 | 11.88 | +3.21% | 143,565 | 171,068,794 |
| 2024-12-12 | 11.25 | 11.59 | 11 | 11.51 | +2.04% | 91,582 | 104,283,069 |
| 2024-12-11 | 11 | 11.69 | 11 | 11.28 | +3.3% | 126,357 | 143,856,621 |
| 2024-12-10 | 11.24 | 11.32 | 10.85 | 10.92 | -1.36% | 113,212 | 125,633,595 |
| 2024-12-09 | 10.5 | 11.2 | 10.31 | 11.07 | +4.83% | 146,035 | 157,162,048 |
| 2024-12-06 | 10.47 | 10.61 | 10.3 | 10.56 | +0.19% | 63,234 | 66,299,271 |
| 2024-12-05 | 10.51 | 10.66 | 10.42 | 10.54 | +0.29% | 55,494 | 58,412,924 |
| 2024-12-04 | 10.6 | 10.86 | 10.42 | 10.51 | -2.95% | 73,135 | 77,522,449 |
| 2024-12-03 | 10.74 | 11.07 | 10.71 | 10.83 | +1.12% | 90,920 | 98,479,637 |
| 2024-12-02 | 10.47 | 10.94 | 10.44 | 10.71 | +2.78% | 113,923 | 122,197,174 |
| 2024-11-29 | 10.5 | 10.59 | 10.17 | 10.42 | -1.33% | 101,156 | 104,869,535 |
| 2024-11-28 | 10.38 | 11.1 | 10.26 | 10.56 | +3.02% | 174,372 | 185,427,910 |
| 2024-11-27 | 10.32 | 10.45 | 9.9 | 10.25 | -3.12% | 156,322 | 158,662,613 |
| 2024-11-26 | 11.22 | 11.68 | 10.33 | 10.58 | -1.12% | 303,692 | 331,674,566 |
| 2024-11-25 | 10.49 | 10.7 | 10.3 | 10.7 | +9.97% | 115,393 | 122,766,800 |
| 2024-11-22 | 9.8 | 10.43 | 9.65 | 9.73 | +1.99% | 150,506 | 150,428,848 |
| 2024-11-21 | 9.48 | 9.59 | 9.3 | 9.54 | +0.85% | 52,573 | 49,737,432 |
| 2024-11-20 | 9.23 | 9.55 | 9.23 | 9.46 | +2.38% | 53,575 | 50,411,187 |
| 2024-11-19 | 9.18 | 9.28 | 9 | 9.24 | +0.76% | 60,717 | 55,802,301 |
| 2024-11-18 | 9.59 | 9.67 | 9.09 | 9.17 | -2.96% | 71,216 | 66,474,361 |
| 2024-11-15 | 9.58 | 9.86 | 9.44 | 9.45 | -1.15% | 60,564 | 58,418,296 |
| 2024-11-14 | 10.04 | 10.07 | 9.51 | 9.56 | -4.78% | 94,961 | 92,243,044 |
| 2024-11-13 | 10.28 | 10.83 | 9.9 | 10.04 | +0.4% | 132,252 | 135,322,187 |
| 2024-11-12 | 10.12 | 10.28 | 9.89 | 10 | -1.28% | 78,308 | 79,000,171 |
| 2024-11-11 | 10.11 | 10.2 | 9.88 | 10.13 | -1.94% | 94,916 | 95,056,525 |
| 2024-11-08 | 10.4 | 10.52 | 10.04 | 10.33 | -1.9% | 137,725 | 141,076,091 |
| 2024-11-07 | 10.05 | 10.69 | 9.85 | 10.53 | +7.12% | 207,794 | 212,765,346 |
| 2024-11-06 | 9.33 | 10.26 | 9.24 | 9.83 | +5.13% | 174,679 | 169,894,350 |
| 2024-11-05 | 9.34 | 9.45 | 9.12 | 9.35 | +2.86% | 87,859 | 81,924,049 |
| 2024-11-04 | 8.9 | 9.1 | 8.82 | 9.09 | +1% | 60,102 | 54,041,065 |
| 2024-11-01 | 9.57 | 9.6 | 8.89 | 9 | -6.74% | 125,268 | 114,062,462 |
| 2024-10-31 | 9.21 | 10.14 | 9.16 | 9.65 | +3.54% | 145,987 | 141,436,329 |
| 2024-10-30 | 9.34 | 9.54 | 9.1 | 9.32 | -0.21% | 114,684 | 106,020,643 |
| 2024-10-29 | 9.8 | 10.15 | 9.34 | 9.34 | -2.4% | 292,844 | 285,137,407 |
| 2024-10-28 | 8.8 | 9.57 | 8.8 | 9.57 | +10% | 154,775 | 144,557,166 |
| 2024-10-25 | 8.51 | 8.78 | 8.45 | 8.7 | +3.08% | 68,591 | 59,208,876 |
| 2024-10-24 | 8.3 | 8.45 | 8.28 | 8.44 | +1.69% | 58,021 | 48,582,852 |
| 2024-10-23 | 8.23 | 8.44 | 8.17 | 8.3 | +0.97% | 80,373 | 67,044,028 |
| 2024-10-22 | 8.12 | 8.24 | 8.12 | 8.22 | +0.61% | 67,483 | 55,246,400 |
| 2024-10-21 | 8.22 | 8.39 | 8.09 | 8.17 | -0.73% | 78,655 | 64,227,089 |
| 2024-10-18 | 8.05 | 8.35 | 7.95 | 8.23 | +2.88% | 106,101 | 86,505,673 |
| 2024-10-17 | 8.08 | 8.16 | 7.9 | 8 | -0.62% | 65,109 | 52,306,451 |
| 2024-10-16 | 7.7 | 8.3 | 7.68 | 8.05 | +3.34% | 99,026 | 79,278,283 |
| 2024-10-15 | 7.9 | 7.96 | 7.74 | 7.79 | -1.39% | 47,021 | 37,052,420 |
| 2024-10-14 | 7.84 | 7.9 | 7.68 | 7.9 | +1.54% | 65,258 | 51,088,878 |
| 2024-10-11 | 8.09 | 8.09 | 7.71 | 7.78 | -3.11% | 55,994 | 44,215,786 |
| 2024-10-10 | 8.03 | 8.19 | 7.85 | 8.03 | +1.52% | 63,361 | 51,043,491 |
| 2024-10-09 | 8.6 | 8.64 | 7.85 | 7.91 | -9.08% | 110,089 | 90,115,685 |
| 2024-10-08 | 9.07 | 9.1 | 8.13 | 8.7 | +4.95% | 180,497 | 156,514,665 |
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：