股票概览
9.65
-6.49%
-0.67
10.33
开盘价
10.37
最高价
9.63
最低价
3,533,167
成交量
数据更新至: 2024-12-31
技术指标
10.54
MA5 (5日均线)
10.57
MA10 (10日均线)
10.72
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 | 10.33 | 10.37 | 9.63 | 9.65 | -6.49% | 3,533,167 | 3,494,648,333 |
| 2024-12-30 | 10.65 | 10.79 | 10.23 | 10.32 | -4.27% | 3,378,444 | 3,529,372,002 |
| 2024-12-27 | 11.07 | 11.12 | 10.7 | 10.78 | -2.44% | 3,688,116 | 4,016,734,169 |
| 2024-12-26 | 10.8 | 11.24 | 10.65 | 11.05 | +1.56% | 4,256,791 | 4,683,075,751 |
| 2024-12-25 | 10.77 | 11.12 | 10.61 | 10.88 | -2.16% | 4,436,486 | 4,810,908,135 |
| 2024-12-24 | 10.16 | 11.24 | 10.15 | 11.12 | +8.81% | 7,266,425 | 7,950,102,324 |
| 2024-12-23 | 10.62 | 10.75 | 10.2 | 10.22 | -3.77% | 2,719,823 | 2,839,789,157 |
| 2024-12-20 | 10.51 | 10.87 | 10.44 | 10.62 | +1.05% | 3,015,737 | 3,217,766,206 |
| 2024-12-19 | 10.39 | 10.59 | 10.33 | 10.51 | 0% | 2,346,020 | 2,457,178,287 |
| 2024-12-18 | 10.23 | 10.65 | 10.15 | 10.51 | +2.14% | 3,014,933 | 3,168,259,225 |
| 2024-12-17 | 10.49 | 10.7 | 10.26 | 10.29 | -2.09% | 2,817,491 | 2,953,281,301 |
| 2024-12-16 | 10.62 | 10.74 | 10.22 | 10.51 | -1.04% | 3,476,754 | 3,637,622,556 |
| 2024-12-13 | 10.9 | 10.92 | 10.61 | 10.62 | -3.37% | 2,560,565 | 2,747,613,051 |
| 2024-12-12 | 11.05 | 11.1 | 10.82 | 10.99 | -0.54% | 2,500,252 | 2,734,728,462 |
| 2024-12-11 | 11.03 | 11.11 | 10.84 | 11.05 | 0% | 2,503,311 | 2,751,978,912 |
| 2024-12-10 | 11.18 | 11.45 | 11.01 | 11.05 | +2.13% | 4,427,322 | 4,967,046,735 |
| 2024-12-09 | 11.08 | 11.23 | 10.75 | 10.82 | -2.7% | 2,877,501 | 3,136,860,139 |
| 2024-12-06 | 11.23 | 11.36 | 10.92 | 11.12 | -1.16% | 3,960,704 | 4,414,081,841 |
| 2024-12-05 | 11.02 | 11.34 | 10.97 | 11.25 | +2.09% | 3,189,455 | 3,569,834,942 |
| 2024-12-04 | 11.19 | 11.38 | 10.96 | 11.02 | -2.65% | 3,479,899 | 3,877,294,212 |
| 2024-12-03 | 11.35 | 11.6 | 11.07 | 11.32 | +0.09% | 4,811,493 | 5,433,759,475 |
| 2024-12-02 | 10.77 | 11.5 | 10.75 | 11.31 | +4.63% | 5,512,812 | 6,159,820,217 |
| 2024-11-29 | 10.8 | 11.1 | 10.44 | 10.81 | -0.46% | 4,313,286 | 4,646,030,202 |
| 2024-11-28 | 11.22 | 11.25 | 10.83 | 10.86 | -3.04% | 3,458,608 | 3,818,181,851 |
| 2024-11-27 | 10.81 | 11.3 | 10.58 | 11.2 | +1.91% | 4,387,415 | 4,782,410,709 |
| 2024-11-26 | 11.31 | 11.66 | 10.98 | 10.99 | -3.93% | 4,378,153 | 4,941,840,770 |
| 2024-11-25 | 11.66 | 11.98 | 11.18 | 11.44 | -5.53% | 5,240,680 | 6,027,485,259 |
| 2024-11-22 | 13.27 | 13.3 | 12.09 | 12.11 | -9.69% | 8,767,438 | 11,152,140,676 |
| 2024-11-21 | 12.27 | 13.41 | 12.01 | 13.41 | +10.01% | 9,693,568 | 12,763,609,405 |
| 2024-11-20 | 11.86 | 12.48 | 11.72 | 12.19 | +0.83% | 5,766,263 | 6,954,591,768 |
| 2024-11-19 | 11.11 | 12.25 | 11.11 | 12.09 | +1.51% | 5,941,130 | 6,928,204,990 |
| 2024-11-18 | 12.89 | 12.89 | 11.91 | 11.91 | -9.98% | 5,491,822 | 6,634,119,413 |
| 2024-11-15 | 13.96 | 14.36 | 12.85 | 13.23 | -4.13% | 7,449,855 | 10,297,341,182 |
| 2024-11-14 | 13.01 | 14.2 | 12.8 | 13.8 | +4.78% | 7,992,659 | 10,837,962,943 |
| 2024-11-13 | 13.33 | 13.68 | 12.89 | 13.17 | -1.05% | 4,083,006 | 5,378,504,913 |
| 2024-11-12 | 12.86 | 13.43 | 12.77 | 13.31 | +2.54% | 5,646,096 | 7,473,458,387 |
| 2024-11-11 | 13 | 13.22 | 12.66 | 12.98 | -3.42% | 5,576,085 | 7,232,719,904 |
| 2024-11-08 | 13.27 | 13.88 | 12.65 | 13.44 | +1.36% | 8,678,504 | 11,590,728,261 |
| 2024-11-07 | 12.85 | 13.91 | 12 | 13.26 | +0.15% | 10,586,742 | 13,294,690,339 |
| 2024-11-06 | 14.3 | 14.3 | 13 | 13.24 | -8.25% | 9,137,181 | 12,546,223,579 |
| 2024-11-05 | 14.5 | 15.34 | 13.82 | 14.43 | -3.74% | 10,467,233 | 15,116,309,330 |
| 2024-11-04 | 13.38 | 15.5 | 13.35 | 14.99 | +1.08% | 12,553,240 | 17,888,580,055 |
| 2024-11-01 | 17.62 | 18.07 | 14.83 | 14.83 | -10.01% | 14,104,322 | 22,844,718,043 |
| 2024-10-31 | 16.48 | 16.48 | 14.98 | 16.48 | +10.01% | 4,019,956 | 6,570,781,248 |
| 2024-10-30 | 14 | 14.98 | 13.82 | 14.98 | +9.99% | 6,923,887 | 10,173,069,969 |
| 2024-10-29 | 13.62 | 13.62 | 12.88 | 13.62 | +10.02% | 5,206,544 | 7,062,985,430 |
| 2024-10-28 | 11.48 | 12.38 | 11.13 | 12.38 | +10.04% | 7,097,061 | 8,379,778,719 |
| 2024-10-25 | 10.6 | 11.84 | 10.27 | 11.25 | +2.37% | 12,938,545 | 14,292,479,852 |
| 2024-10-24 | 10.79 | 11.85 | 9.88 | 10.99 | +1.85% | 16,298,929 | 17,265,669,409 |
| 2024-10-23 | 10.18 | 10.79 | 9.98 | 10.79 | +9.99% | 12,416,367 | 13,174,002,502 |
| 2024-10-22 | 9.81 | 9.81 | 9.81 | 9.81 | +9.98% | 258,911 | 253,991,652 |
| 2024-10-21 | 8.92 | 8.92 | 8.92 | 8.92 | +9.99% | 229,227 | 204,470,761 |
| 2024-10-18 | 7.79 | 8.11 | 7.5 | 8.11 | +10.04% | 5,659,644 | 4,490,194,261 |
| 2024-10-17 | 6.91 | 7.37 | 6.7 | 7.37 | +10% | 11,640,012 | 8,334,354,984 |
| 2024-10-16 | 6.01 | 6.7 | 5.98 | 6.7 | +10.02% | 7,346,238 | 4,803,967,169 |
| 2024-10-15 | 6.1 | 6.31 | 5.96 | 6.09 | -1.46% | 4,155,518 | 2,552,853,989 |
| 2024-10-14 | 5.77 | 6.23 | 5.67 | 6.18 | +9.19% | 4,211,992 | 2,514,452,841 |
| 2024-10-11 | 5.81 | 5.86 | 5.56 | 5.66 | -3.58% | 2,249,423 | 1,278,773,301 |
| 2024-10-10 | 6.06 | 6.21 | 5.7 | 5.87 | -3.29% | 3,426,024 | 2,033,720,751 |
| 2024-10-09 | 6.5 | 6.68 | 6.04 | 6.07 | -6.62% | 4,948,236 | 3,135,617,454 |
| 2024-10-08 | 6.5 | 6.5 | 6.06 | 6.5 | +9.98% | 5,782,142 | 3,705,684,734 |
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：