股票概览
10.21
-1.92%
-0.2
10.4
开盘价
10.44
最高价
10.2
最低价
331,108
成交量
数据更新至: 2024-12-31
技术指标
10.42
MA5 (5日均线)
10.41
MA10 (10日均线)
10.28
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 | 10.4 | 10.44 | 10.2 | 10.21 | -1.92% | 331,108 | 341,078,791 |
| 2024-12-30 | 10.51 | 10.61 | 10.36 | 10.41 | -0.38% | 367,825 | 385,154,102 |
| 2024-12-27 | 10.47 | 10.48 | 10.35 | 10.45 | -0.29% | 219,873 | 229,310,438 |
| 2024-12-26 | 10.48 | 10.64 | 10.45 | 10.48 | -0.47% | 215,303 | 226,373,705 |
| 2024-12-25 | 10.45 | 10.6 | 10.37 | 10.53 | +0.38% | 302,253 | 316,592,524 |
| 2024-12-24 | 10.36 | 10.55 | 10.32 | 10.49 | +0.77% | 286,180 | 298,774,998 |
| 2024-12-23 | 10.35 | 10.53 | 10.31 | 10.41 | +1.07% | 438,062 | 457,451,325 |
| 2024-12-20 | 10.37 | 10.54 | 10.3 | 10.3 | -0.87% | 248,869 | 258,334,794 |
| 2024-12-19 | 10.3 | 10.48 | 10.24 | 10.39 | -0.29% | 299,137 | 309,830,548 |
| 2024-12-18 | 10.47 | 10.75 | 10.37 | 10.42 | +0.97% | 581,618 | 612,815,838 |
| 2024-12-17 | 10.35 | 10.53 | 10.26 | 10.32 | -0.67% | 302,264 | 313,421,459 |
| 2024-12-16 | 10.25 | 10.48 | 10.16 | 10.39 | +1.37% | 455,215 | 469,540,315 |
| 2024-12-13 | 10.58 | 10.6 | 10.21 | 10.25 | -3.3% | 760,400 | 790,096,956 |
| 2024-12-12 | 10.37 | 10.64 | 10.18 | 10.6 | +2.42% | 602,172 | 629,686,301 |
| 2024-12-11 | 9.91 | 10.35 | 9.91 | 10.35 | +4.44% | 650,233 | 662,058,154 |
| 2024-12-10 | 10.09 | 10.12 | 9.9 | 9.91 | +0.3% | 302,202 | 301,875,309 |
| 2024-12-09 | 9.93 | 9.98 | 9.84 | 9.88 | -0.5% | 197,253 | 195,291,621 |
| 2024-12-06 | 9.9 | 9.98 | 9.88 | 9.93 | +0.1% | 199,448 | 198,280,370 |
| 2024-12-05 | 10.02 | 10.02 | 9.87 | 9.92 | -0.8% | 159,650 | 158,327,238 |
| 2024-12-04 | 10.05 | 10.14 | 9.94 | 10 | -0.5% | 249,072 | 250,222,701 |
| 2024-12-03 | 10.02 | 10.08 | 9.95 | 10.05 | +0.3% | 284,911 | 285,418,422 |
| 2024-12-02 | 9.86 | 10.05 | 9.84 | 10.02 | +1.83% | 385,611 | 383,797,581 |
| 2024-11-29 | 9.57 | 9.9 | 9.57 | 9.84 | +3.14% | 416,282 | 406,553,559 |
| 2024-11-28 | 9.6 | 9.62 | 9.53 | 9.54 | -1.14% | 159,794 | 152,891,326 |
| 2024-11-27 | 9.56 | 9.65 | 9.35 | 9.65 | +0.94% | 192,965 | 183,505,062 |
| 2024-11-26 | 9.49 | 9.62 | 9.46 | 9.56 | +0.63% | 171,469 | 163,685,742 |
| 2024-11-25 | 9.55 | 9.62 | 9.4 | 9.5 | -0.63% | 216,011 | 205,642,732 |
| 2024-11-22 | 9.92 | 9.95 | 9.55 | 9.56 | -3.53% | 290,067 | 282,447,153 |
| 2024-11-21 | 10 | 10.01 | 9.82 | 9.91 | -0.3% | 239,894 | 236,809,883 |
| 2024-11-20 | 9.76 | 10.04 | 9.73 | 9.94 | +1.74% | 324,336 | 321,063,770 |
| 2024-11-19 | 9.75 | 9.8 | 9.65 | 9.77 | +0.51% | 218,587 | 212,725,614 |
| 2024-11-18 | 9.8 | 9.97 | 9.65 | 9.72 | -0.51% | 373,391 | 367,099,973 |
| 2024-11-15 | 9.87 | 9.98 | 9.76 | 9.77 | -1.31% | 281,214 | 277,642,850 |
| 2024-11-14 | 10.11 | 10.26 | 9.89 | 9.9 | -2.08% | 410,013 | 412,479,531 |
| 2024-11-13 | 10.01 | 10.38 | 9.96 | 10.11 | +1.1% | 530,587 | 539,549,824 |
| 2024-11-12 | 9.89 | 10.2 | 9.88 | 10 | +0.91% | 611,867 | 613,136,999 |
| 2024-11-11 | 9.98 | 9.98 | 9.8 | 9.91 | -0.8% | 359,121 | 354,683,730 |
| 2024-11-08 | 10.1 | 10.15 | 9.9 | 9.99 | -0.79% | 504,974 | 504,487,241 |
| 2024-11-07 | 9.85 | 10.08 | 9.85 | 10.07 | +0.5% | 472,787 | 473,185,952 |
| 2024-11-06 | 10 | 10.08 | 9.9 | 10.02 | +0.2% | 422,441 | 422,341,145 |
| 2024-11-05 | 9.94 | 10 | 9.85 | 10 | +0.5% | 464,057 | 461,373,938 |
| 2024-11-04 | 9.76 | 9.96 | 9.71 | 9.95 | +1.74% | 406,092 | 399,360,327 |
| 2024-11-01 | 9.75 | 9.94 | 9.71 | 9.78 | +0.1% | 434,275 | 426,767,488 |
| 2024-10-31 | 9.77 | 9.83 | 9.66 | 9.77 | 0% | 351,463 | 342,239,100 |
| 2024-10-30 | 9.81 | 9.83 | 9.67 | 9.77 | -0.61% | 323,988 | 315,483,817 |
| 2024-10-29 | 9.95 | 9.97 | 9.79 | 9.83 | -1.21% | 339,186 | 333,690,706 |
| 2024-10-28 | 9.81 | 10 | 9.71 | 9.95 | +1.32% | 508,785 | 502,250,751 |
| 2024-10-25 | 9.87 | 9.91 | 9.78 | 9.82 | -0.71% | 415,726 | 408,762,885 |
| 2024-10-24 | 9.88 | 9.96 | 9.85 | 9.89 | -0.2% | 420,438 | 416,099,405 |
| 2024-10-23 | 10.3 | 10.3 | 9.8 | 9.91 | -6.95% | 1,333,115 | 1,326,411,586 |
| 2024-10-22 | 10.51 | 10.69 | 10.45 | 10.65 | +1.33% | 427,996 | 452,561,983 |
| 2024-10-21 | 10.42 | 10.54 | 10.34 | 10.51 | +1.64% | 411,584 | 430,075,418 |
| 2024-10-18 | 10.23 | 10.5 | 10.13 | 10.34 | +0.98% | 460,540 | 474,617,480 |
| 2024-10-17 | 10.39 | 10.46 | 10.22 | 10.24 | -1.63% | 302,819 | 312,645,096 |
| 2024-10-16 | 10.18 | 10.49 | 10.17 | 10.41 | +0.77% | 341,380 | 354,210,819 |
| 2024-10-15 | 10.62 | 10.63 | 10.32 | 10.33 | -3.1% | 474,098 | 495,775,791 |
| 2024-10-14 | 10.3 | 10.76 | 10.26 | 10.66 | +3.9% | 661,825 | 696,915,491 |
| 2024-10-11 | 10.34 | 10.58 | 10.16 | 10.26 | -3.75% | 657,831 | 681,084,937 |
| 2024-10-10 | 10.26 | 11.22 | 10.11 | 10.66 | +3.9% | 1,075,522 | 1,149,977,008 |
| 2024-10-09 | 10.6 | 10.6 | 10.06 | 10.26 | -4.82% | 869,829 | 900,455,691 |
| 2024-10-08 | 11.3 | 11.3 | 10.33 | 10.78 | +4.97% | 1,141,286 | 1,239,771,523 |
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：