股票概览
10.06
-3.27%
-0.34
10.39
开盘价
10.42
最高价
10.06
最低价
233,919
成交量
数据更新至: 2024-12-31
技术指标
10.30
MA5 (5日均线)
10.38
MA10 (10日均线)
10.50
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 | 10.39 | 10.42 | 10.06 | 10.06 | -3.27% | 233,919 | 237,946,396 |
| 2024-12-30 | 10.32 | 10.46 | 10.32 | 10.4 | +0.87% | 158,874 | 165,335,134 |
| 2024-12-27 | 10.33 | 10.43 | 10.28 | 10.31 | -0.39% | 159,560 | 164,727,899 |
| 2024-12-26 | 10.4 | 10.45 | 10.31 | 10.35 | -0.29% | 114,014 | 118,268,317 |
| 2024-12-25 | 10.51 | 10.53 | 10.36 | 10.38 | -0.95% | 84,317 | 87,834,486 |
| 2024-12-24 | 10.33 | 10.51 | 10.32 | 10.48 | +1.45% | 115,428 | 120,208,749 |
| 2024-12-23 | 10.4 | 10.48 | 10.31 | 10.33 | -0.67% | 130,215 | 135,102,660 |
| 2024-12-20 | 10.55 | 10.57 | 10.38 | 10.4 | -1.52% | 160,213 | 167,215,993 |
| 2024-12-19 | 10.43 | 10.58 | 10.33 | 10.56 | +0.67% | 104,697 | 109,705,859 |
| 2024-12-18 | 10.53 | 10.56 | 10.46 | 10.49 | 0% | 102,628 | 107,840,853 |
| 2024-12-17 | 10.56 | 10.61 | 10.47 | 10.49 | -0.66% | 105,742 | 111,353,512 |
| 2024-12-16 | 10.65 | 10.7 | 10.51 | 10.56 | -0.85% | 120,478 | 127,490,255 |
| 2024-12-13 | 10.86 | 10.86 | 10.61 | 10.65 | -1.93% | 188,985 | 202,451,623 |
| 2024-12-12 | 10.82 | 10.88 | 10.75 | 10.86 | +0.37% | 148,087 | 160,356,806 |
| 2024-12-11 | 10.69 | 10.91 | 10.66 | 10.82 | +1.22% | 213,276 | 230,741,968 |
| 2024-12-10 | 10.89 | 10.96 | 10.66 | 10.69 | +0.56% | 267,499 | 287,746,464 |
| 2024-12-09 | 10.59 | 10.75 | 10.58 | 10.63 | +0.47% | 231,557 | 246,904,709 |
| 2024-12-06 | 10.45 | 10.62 | 10.42 | 10.58 | +0.95% | 141,763 | 149,360,191 |
| 2024-12-05 | 10.47 | 10.49 | 10.4 | 10.48 | -0.19% | 125,186 | 130,795,468 |
| 2024-12-04 | 10.66 | 10.73 | 10.46 | 10.5 | -0.57% | 166,551 | 175,888,922 |
| 2024-12-03 | 10.59 | 10.61 | 10.48 | 10.56 | -0.19% | 122,207 | 128,676,301 |
| 2024-12-02 | 10.51 | 10.63 | 10.5 | 10.58 | +0.67% | 155,496 | 164,300,800 |
| 2024-11-29 | 10.41 | 10.6 | 10.37 | 10.51 | +0.57% | 149,445 | 156,799,059 |
| 2024-11-28 | 10.55 | 10.59 | 10.4 | 10.45 | -1.23% | 121,167 | 126,947,169 |
| 2024-11-27 | 10.44 | 10.59 | 10.24 | 10.58 | +1.24% | 157,845 | 164,320,095 |
| 2024-11-26 | 10.53 | 10.63 | 10.43 | 10.45 | -1.14% | 129,548 | 136,247,152 |
| 2024-11-25 | 10.61 | 10.73 | 10.47 | 10.57 | -0.38% | 158,311 | 167,697,290 |
| 2024-11-22 | 10.94 | 10.97 | 10.6 | 10.61 | -3.11% | 186,404 | 200,664,039 |
| 2024-11-21 | 10.95 | 11.04 | 10.88 | 10.95 | -0.18% | 136,908 | 149,982,911 |
| 2024-11-20 | 10.97 | 11.03 | 10.86 | 10.97 | -0.18% | 169,527 | 185,582,718 |
| 2024-11-19 | 10.8 | 10.99 | 10.75 | 10.99 | +1.57% | 159,454 | 173,624,116 |
| 2024-11-18 | 10.91 | 11.06 | 10.72 | 10.82 | -0.92% | 169,475 | 184,656,177 |
| 2024-11-15 | 10.99 | 11.16 | 10.9 | 10.92 | -0.91% | 156,119 | 172,128,915 |
| 2024-11-14 | 11.23 | 11.34 | 10.98 | 11.02 | -2.13% | 205,426 | 228,961,051 |
| 2024-11-13 | 11.18 | 11.33 | 11.13 | 11.26 | +0.63% | 160,496 | 180,292,848 |
| 2024-11-12 | 11.44 | 11.59 | 11.11 | 11.19 | -2.27% | 298,059 | 338,606,046 |
| 2024-11-11 | 11.45 | 11.56 | 11.33 | 11.45 | -0.61% | 231,200 | 263,989,387 |
| 2024-11-08 | 11.84 | 11.88 | 11.44 | 11.52 | -1.37% | 302,438 | 351,512,859 |
| 2024-11-07 | 11.44 | 11.68 | 11.33 | 11.68 | +1.13% | 290,519 | 335,698,664 |
| 2024-11-06 | 11.6 | 11.75 | 11.46 | 11.55 | +0.09% | 382,849 | 443,439,243 |
| 2024-11-05 | 11.15 | 11.55 | 11.12 | 11.54 | +2.94% | 383,668 | 438,021,136 |
| 2024-11-04 | 11.24 | 11.26 | 10.95 | 11.21 | +0.81% | 339,395 | 376,385,343 |
| 2024-11-01 | 10.67 | 11.44 | 10.67 | 11.12 | +3.63% | 535,962 | 596,841,600 |
| 2024-10-31 | 10.78 | 10.83 | 10.67 | 10.73 | -0.28% | 186,735 | 200,659,900 |
| 2024-10-30 | 10.85 | 10.94 | 10.65 | 10.76 | -1.1% | 257,775 | 277,268,417 |
| 2024-10-29 | 11.19 | 11.19 | 10.87 | 10.88 | -2.6% | 287,236 | 316,038,985 |
| 2024-10-28 | 11.06 | 11.18 | 11.02 | 11.17 | +0.81% | 214,640 | 238,334,986 |
| 2024-10-25 | 10.98 | 11.15 | 10.95 | 11.08 | +0.91% | 145,455 | 160,618,652 |
| 2024-10-24 | 11.01 | 11.04 | 10.88 | 10.98 | -0.72% | 142,776 | 156,384,561 |
| 2024-10-23 | 11.08 | 11.13 | 10.98 | 11.06 | -0.09% | 199,932 | 221,031,223 |
| 2024-10-22 | 11.09 | 11.2 | 10.98 | 11.07 | -0.63% | 205,519 | 227,361,329 |
| 2024-10-21 | 11 | 11.32 | 10.92 | 11.14 | +1.18% | 317,700 | 354,154,801 |
| 2024-10-18 | 10.81 | 11.18 | 10.76 | 11.01 | +1.76% | 279,763 | 306,818,575 |
| 2024-10-17 | 11.11 | 11.19 | 10.8 | 10.82 | -2.43% | 167,228 | 183,518,203 |
| 2024-10-16 | 11.09 | 11.2 | 10.94 | 11.09 | -0.72% | 222,627 | 246,095,183 |
| 2024-10-15 | 11.38 | 11.54 | 11.17 | 11.17 | -1.85% | 204,890 | 232,316,854 |
| 2024-10-14 | 11.28 | 11.47 | 11.16 | 11.38 | +0.89% | 311,296 | 352,851,624 |
| 2024-10-11 | 11.56 | 11.63 | 11.15 | 11.28 | -2.34% | 198,755 | 226,004,007 |
| 2024-10-10 | 11.41 | 11.85 | 11.21 | 11.55 | +1.23% | 283,518 | 328,247,070 |
| 2024-10-09 | 11.81 | 11.86 | 11.31 | 11.41 | -4.52% | 400,125 | 462,430,272 |
| 2024-10-08 | 13.09 | 13.09 | 11.54 | 11.95 | +0.42% | 683,731 | 831,370,604 |
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：