股票概览
10.77
+2.67%
+0.28
11.54
开盘价
11.54
最高价
10.65
最低价
1,350,954
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.66
MA10 (10日均线)
10.59
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 | 11.54 | 11.54 | 10.65 | 10.77 | +2.67% | 1,350,954 | 1,526,958,938 |
| 2024-12-16 | 10.73 | 10.74 | 10.4 | 10.49 | -1.87% | 163,066 | 171,776,226 |
| 2024-12-13 | 10.71 | 10.88 | 10.67 | 10.69 | -1.11% | 217,779 | 234,264,172 |
| 2024-12-12 | 10.8 | 10.93 | 10.6 | 10.81 | +0.28% | 178,076 | 191,517,453 |
| 2024-12-11 | 10.72 | 10.81 | 10.67 | 10.78 | +0.47% | 158,662 | 170,657,722 |
| 2024-12-10 | 10.88 | 11 | 10.7 | 10.73 | +1.42% | 284,523 | 309,084,413 |
| 2024-12-09 | 10.89 | 11.02 | 10.5 | 10.58 | -1.86% | 226,158 | 242,289,388 |
| 2024-12-06 | 10.58 | 10.87 | 10.51 | 10.78 | +1.51% | 255,887 | 273,556,079 |
| 2024-12-05 | 10.31 | 10.66 | 10.28 | 10.62 | +2.71% | 188,672 | 198,466,158 |
| 2024-12-04 | 10.58 | 10.64 | 10.25 | 10.34 | -2.45% | 147,359 | 153,695,471 |
| 2024-12-03 | 10.59 | 10.69 | 10.41 | 10.6 | -0.19% | 173,912 | 183,354,023 |
| 2024-12-02 | 10.59 | 10.77 | 10.51 | 10.62 | +0.19% | 174,412 | 185,562,757 |
| 2024-11-29 | 10.32 | 10.68 | 10.24 | 10.6 | +2.22% | 174,858 | 183,557,559 |
| 2024-11-28 | 10.47 | 10.69 | 10.32 | 10.37 | -0.96% | 155,961 | 164,140,736 |
| 2024-11-27 | 10.16 | 10.48 | 9.94 | 10.47 | +2.45% | 172,139 | 175,112,588 |
| 2024-11-26 | 10.32 | 10.48 | 10.18 | 10.22 | -1.35% | 148,790 | 153,327,839 |
| 2024-11-25 | 10.41 | 10.55 | 10.15 | 10.36 | +0.19% | 170,328 | 175,464,756 |
| 2024-11-22 | 10.75 | 10.89 | 10.31 | 10.34 | -4.08% | 180,668 | 192,223,297 |
| 2024-11-21 | 10.85 | 10.86 | 10.62 | 10.78 | -0.55% | 159,469 | 171,446,752 |
| 2024-11-20 | 10.5 | 11.05 | 10.38 | 10.84 | +3.63% | 295,943 | 318,873,468 |
| 2024-11-19 | 10.34 | 10.51 | 10.23 | 10.46 | +1.55% | 164,148 | 170,278,788 |
| 2024-11-18 | 10.7 | 10.79 | 10.21 | 10.3 | -3.47% | 226,964 | 237,000,656 |
| 2024-11-15 | 10.82 | 11.05 | 10.64 | 10.67 | -2.11% | 209,806 | 228,396,562 |
| 2024-11-14 | 11.24 | 11.27 | 10.83 | 10.9 | -3.02% | 250,104 | 275,670,324 |
| 2024-11-13 | 11.2 | 11.35 | 11.06 | 11.24 | -0.27% | 207,129 | 232,163,990 |
| 2024-11-12 | 11.7 | 11.7 | 11.15 | 11.27 | -3.51% | 364,202 | 414,286,121 |
| 2024-11-11 | 11.34 | 11.84 | 11.26 | 11.68 | +4.01% | 420,692 | 487,944,577 |
| 2024-11-08 | 11.25 | 11.49 | 11.16 | 11.23 | +0.45% | 393,389 | 444,163,529 |
| 2024-11-07 | 10.95 | 11.18 | 10.83 | 11.18 | +1.36% | 271,345 | 298,808,146 |
| 2024-11-06 | 11.28 | 11.37 | 10.91 | 11.03 | -2.48% | 375,733 | 419,474,953 |
| 2024-11-05 | 10.66 | 11.5 | 10.63 | 11.31 | +5.8% | 461,605 | 514,945,558 |
| 2024-11-04 | 10.56 | 10.75 | 10.49 | 10.69 | +1.23% | 190,500 | 202,251,934 |
| 2024-11-01 | 11 | 11.17 | 10.51 | 10.56 | -5.04% | 450,979 | 485,874,226 |
| 2024-10-31 | 11.48 | 11.56 | 10.91 | 11.12 | -0.71% | 476,364 | 530,760,960 |
| 2024-10-30 | 11.05 | 11.43 | 10.9 | 11.2 | +0.72% | 499,809 | 556,797,580 |
| 2024-10-29 | 10.9 | 11.64 | 10.9 | 11.12 | +2.02% | 646,738 | 727,203,039 |
| 2024-10-28 | 10.84 | 11.32 | 10.52 | 10.9 | +1.58% | 632,385 | 687,540,903 |
| 2024-10-25 | 10.01 | 11 | 9.97 | 10.73 | +7.19% | 507,372 | 536,120,203 |
| 2024-10-24 | 10.06 | 10.09 | 9.93 | 10.01 | -0.5% | 112,456 | 112,472,843 |
| 2024-10-23 | 9.95 | 10.23 | 9.88 | 10.06 | +1.11% | 193,757 | 195,580,641 |
| 2024-10-22 | 10.11 | 10.16 | 9.85 | 9.95 | -2.07% | 223,146 | 222,174,122 |
| 2024-10-21 | 10.17 | 10.35 | 10.03 | 10.16 | +0.49% | 235,155 | 239,778,155 |
| 2024-10-18 | 9.75 | 10.35 | 9.62 | 10.11 | +4.23% | 276,225 | 276,243,239 |
| 2024-10-17 | 9.8 | 9.96 | 9.69 | 9.7 | +0.1% | 156,727 | 154,049,711 |
| 2024-10-16 | 9.66 | 9.86 | 9.56 | 9.69 | -0.51% | 143,936 | 139,446,289 |
| 2024-10-15 | 9.97 | 10.12 | 9.73 | 9.74 | -2.99% | 184,906 | 183,883,420 |
| 2024-10-14 | 9.72 | 10.04 | 9.49 | 10.04 | +3.51% | 240,405 | 235,393,807 |
| 2024-10-11 | 10.2 | 10.24 | 9.56 | 9.7 | -4.62% | 261,753 | 256,788,615 |
| 2024-10-10 | 10.48 | 10.73 | 10.06 | 10.17 | -2.59% | 367,774 | 379,693,783 |
| 2024-10-09 | 11 | 11.15 | 10.38 | 10.44 | -6.54% | 459,101 | 495,262,333 |
| 2024-10-08 | 11.26 | 11.28 | 10.53 | 11.17 | +8.98% | 551,177 | 607,555,421 |
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：