股票概览
10.65
-1.3%
-0.14
10.76
开盘价
10.86
最高价
10.63
最低价
556,751
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.63
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 | 10.76 | 10.86 | 10.63 | 10.65 | -1.3% | 556,751 | 599,959,911 |
| 2024-12-30 | 10.62 | 10.8 | 10.61 | 10.79 | +1.6% | 671,349 | 720,210,219 |
| 2024-12-27 | 10.68 | 10.73 | 10.51 | 10.62 | -0.56% | 447,684 | 475,043,237 |
| 2024-12-26 | 10.8 | 10.8 | 10.62 | 10.68 | -1.2% | 347,463 | 371,305,791 |
| 2024-12-25 | 10.67 | 10.84 | 10.66 | 10.81 | +1.12% | 723,943 | 778,770,934 |
| 2024-12-24 | 10.58 | 10.7 | 10.56 | 10.69 | +1.04% | 436,472 | 465,270,420 |
| 2024-12-23 | 10.47 | 10.64 | 10.46 | 10.58 | +1.05% | 453,700 | 480,022,659 |
| 2024-12-20 | 10.5 | 10.55 | 10.46 | 10.47 | -0.38% | 242,167 | 254,098,243 |
| 2024-12-19 | 10.53 | 10.6 | 10.49 | 10.51 | -0.19% | 321,874 | 338,779,934 |
| 2024-12-18 | 10.52 | 10.66 | 10.5 | 10.53 | +0.29% | 497,147 | 525,130,366 |
| 2024-12-17 | 10.51 | 10.55 | 10.45 | 10.5 | -0.1% | 324,668 | 341,096,762 |
| 2024-12-16 | 10.52 | 10.6 | 10.49 | 10.51 | +0.1% | 369,978 | 389,889,651 |
| 2024-12-13 | 10.61 | 10.63 | 10.49 | 10.5 | -1.13% | 444,348 | 468,766,868 |
| 2024-12-12 | 10.51 | 10.66 | 10.5 | 10.62 | +0.95% | 425,269 | 450,933,104 |
| 2024-12-11 | 10.56 | 10.6 | 10.45 | 10.52 | -0.47% | 525,272 | 552,940,626 |
| 2024-12-10 | 10.64 | 10.68 | 10.49 | 10.57 | 0% | 479,847 | 508,530,232 |
| 2024-12-09 | 10.57 | 10.63 | 10.5 | 10.57 | -0.09% | 330,440 | 349,520,184 |
| 2024-12-06 | 10.6 | 10.66 | 10.54 | 10.58 | +0.09% | 413,936 | 438,827,061 |
| 2024-12-05 | 10.61 | 10.64 | 10.55 | 10.57 | -0.38% | 301,275 | 319,341,663 |
| 2024-12-04 | 10.61 | 10.67 | 10.54 | 10.61 | -0.19% | 379,079 | 402,470,727 |
| 2024-12-03 | 10.44 | 10.63 | 10.44 | 10.63 | +1.72% | 561,984 | 594,174,418 |
| 2024-12-02 | 10.61 | 10.61 | 10.4 | 10.45 | -1.14% | 620,010 | 649,258,913 |
| 2024-11-29 | 10.59 | 10.68 | 10.52 | 10.57 | -0.38% | 563,201 | 597,115,243 |
| 2024-11-28 | 10.66 | 10.75 | 10.59 | 10.61 | -1.12% | 693,875 | 740,595,671 |
| 2024-11-27 | 10.54 | 10.74 | 10.49 | 10.73 | +1.13% | 977,265 | 1,039,509,501 |
| 2024-11-26 | 10.37 | 10.62 | 10.37 | 10.61 | +1.92% | 783,814 | 827,239,243 |
| 2024-11-25 | 10.26 | 10.56 | 10.2 | 10.41 | +1.66% | 837,464 | 873,593,653 |
| 2024-11-22 | 10.35 | 10.41 | 10.23 | 10.24 | -1.06% | 377,370 | 390,001,611 |
| 2024-11-21 | 10.31 | 10.37 | 10.28 | 10.35 | +0.1% | 230,667 | 238,154,329 |
| 2024-11-20 | 10.29 | 10.37 | 10.28 | 10.34 | 0% | 311,100 | 320,782,313 |
| 2024-11-19 | 10.28 | 10.38 | 10.17 | 10.34 | +0.29% | 447,656 | 460,733,910 |
| 2024-11-18 | 10.35 | 10.5 | 10.29 | 10.31 | +0.29% | 632,137 | 656,403,436 |
| 2024-11-15 | 10.35 | 10.45 | 10.26 | 10.28 | -0.96% | 363,813 | 376,681,025 |
| 2024-11-14 | 10.35 | 10.53 | 10.35 | 10.38 | 0% | 630,771 | 659,473,357 |
| 2024-11-13 | 10.22 | 10.49 | 10.2 | 10.38 | +1.17% | 570,114 | 592,553,502 |
| 2024-11-12 | 10.26 | 10.51 | 10.21 | 10.26 | -0.1% | 499,140 | 516,487,601 |
| 2024-11-11 | 10.22 | 10.32 | 10.13 | 10.27 | +0.79% | 455,001 | 465,197,084 |
| 2024-11-08 | 10.35 | 10.38 | 10.17 | 10.19 | -1.26% | 451,585 | 462,514,542 |
| 2024-11-07 | 10.14 | 10.32 | 10.09 | 10.32 | +1.98% | 568,272 | 580,321,079 |
| 2024-11-06 | 10.15 | 10.24 | 10.09 | 10.12 | -0.69% | 449,347 | 455,382,363 |
| 2024-11-05 | 10.08 | 10.2 | 10.05 | 10.19 | +0.79% | 420,992 | 426,757,911 |
| 2024-11-04 | 10.05 | 10.12 | 9.88 | 10.11 | +1.4% | 509,054 | 508,712,259 |
| 2024-11-01 | 9.97 | 10.15 | 9.94 | 9.97 | -2.73% | 641,949 | 643,657,182 |
| 2024-10-31 | 10.2 | 10.33 | 10.14 | 10.25 | +0.69% | 484,444 | 496,165,226 |
| 2024-10-30 | 10.26 | 10.33 | 10.1 | 10.18 | -0.78% | 530,432 | 540,283,930 |
| 2024-10-29 | 10.27 | 10.36 | 10.25 | 10.26 | -0.1% | 402,542 | 414,393,050 |
| 2024-10-28 | 10.29 | 10.3 | 10.2 | 10.27 | -0.39% | 340,958 | 349,488,272 |
| 2024-10-25 | 10.29 | 10.34 | 10.23 | 10.31 | +0.1% | 396,835 | 408,161,598 |
| 2024-10-24 | 10.34 | 10.39 | 10.25 | 10.3 | 0% | 402,979 | 415,704,783 |
| 2024-10-23 | 10.32 | 10.35 | 10.26 | 10.3 | -0.19% | 436,147 | 449,385,164 |
| 2024-10-22 | 10.4 | 10.55 | 10.25 | 10.32 | -0.86% | 605,726 | 625,486,099 |
| 2024-10-21 | 10.63 | 10.64 | 10.32 | 10.41 | -2.16% | 672,711 | 699,898,686 |
| 2024-10-18 | 10.61 | 10.73 | 10.42 | 10.64 | +0.28% | 593,304 | 628,570,271 |
| 2024-10-17 | 10.63 | 10.8 | 10.58 | 10.61 | -0.56% | 560,454 | 598,736,195 |
| 2024-10-16 | 10.4 | 10.79 | 10.36 | 10.67 | +2.11% | 784,905 | 835,013,861 |
| 2024-10-15 | 10.44 | 10.8 | 10.34 | 10.45 | -0.95% | 871,704 | 924,120,005 |
| 2024-10-14 | 10.52 | 10.88 | 10.49 | 10.55 | +1.25% | 1,174,374 | 1,251,928,662 |
| 2024-10-11 | 10.45 | 10.68 | 10.27 | 10.42 | +0.29% | 734,898 | 772,496,851 |
| 2024-10-10 | 10.3 | 10.61 | 10.23 | 10.39 | +1.17% | 930,750 | 971,232,952 |
| 2024-10-09 | 10.95 | 10.95 | 10.26 | 10.27 | -9.91% | 1,429,376 | 1,511,874,630 |
| 2024-10-08 | 11.93 | 11.93 | 11.04 | 11.4 | +4.11% | 1,519,357 | 1,724,532,533 |
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：