股票概览
10.43
-2.34%
-0.25
10.68
开盘价
10.77
最高价
10.39
最低价
19,746
成交量
数据更新至: 2024-12-31
技术指标
10.63
MA5 (5日均线)
10.90
MA10 (10日均线)
11.38
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 | 10.68 | 10.77 | 10.39 | 10.43 | -2.34% | 19,746 | 20,829,049 |
| 2024-12-30 | 10.86 | 10.86 | 10.49 | 10.68 | -1.57% | 16,941 | 18,089,818 |
| 2024-12-27 | 10.7 | 10.95 | 10.67 | 10.85 | +1.4% | 19,690 | 21,382,250 |
| 2024-12-26 | 10.5 | 10.79 | 10.41 | 10.7 | +1.9% | 20,935 | 22,400,096 |
| 2024-12-25 | 10.7 | 10.91 | 10.4 | 10.5 | -3.31% | 34,404 | 36,295,966 |
| 2024-12-24 | 10.85 | 11.12 | 10.63 | 10.86 | +0.18% | 21,561 | 23,393,592 |
| 2024-12-23 | 11.46 | 11.46 | 10.82 | 10.84 | -5.41% | 36,358 | 40,227,842 |
| 2024-12-20 | 11.28 | 11.53 | 11.28 | 11.46 | +1.24% | 22,432 | 25,665,059 |
| 2024-12-19 | 11.21 | 11.4 | 11.13 | 11.32 | -0.26% | 22,853 | 25,742,273 |
| 2024-12-18 | 11.31 | 11.49 | 11.11 | 11.35 | +1.16% | 24,238 | 27,501,487 |
| 2024-12-17 | 11.54 | 11.67 | 11.12 | 11.22 | -3.28% | 37,762 | 42,663,266 |
| 2024-12-16 | 11.66 | 11.85 | 11.49 | 11.6 | -1.19% | 35,011 | 40,787,727 |
| 2024-12-13 | 12.06 | 12.06 | 11.72 | 11.74 | -3.37% | 47,879 | 56,784,353 |
| 2024-12-12 | 12.05 | 12.24 | 11.87 | 12.15 | +1.33% | 55,396 | 66,820,903 |
| 2024-12-11 | 11.9 | 12.09 | 11.8 | 11.99 | +0.76% | 40,534 | 48,413,248 |
| 2024-12-10 | 12.37 | 12.48 | 11.88 | 11.9 | -1.49% | 67,159 | 81,183,897 |
| 2024-12-09 | 12.1 | 12.21 | 11.86 | 12.08 | +0.17% | 43,969 | 52,966,121 |
| 2024-12-06 | 12.39 | 12.39 | 12 | 12.06 | -0.74% | 54,370 | 65,952,046 |
| 2024-12-05 | 11.7 | 12.15 | 11.69 | 12.15 | +2.97% | 61,109 | 73,164,790 |
| 2024-12-04 | 11.8 | 12.04 | 11.72 | 11.8 | -0.76% | 53,882 | 64,007,061 |
| 2024-12-03 | 11.95 | 11.96 | 11.6 | 11.89 | -0.25% | 55,614 | 65,594,699 |
| 2024-12-02 | 11.59 | 11.96 | 11.55 | 11.92 | +3.56% | 76,211 | 89,948,336 |
| 2024-11-29 | 11.5 | 11.69 | 11.32 | 11.51 | -0.43% | 64,470 | 74,158,924 |
| 2024-11-28 | 11.59 | 11.77 | 11.47 | 11.56 | -0.17% | 56,116 | 65,037,965 |
| 2024-11-27 | 11.87 | 11.87 | 11.07 | 11.58 | -2.28% | 74,339 | 84,668,965 |
| 2024-11-26 | 12.13 | 12.28 | 11.56 | 11.85 | -3.89% | 86,644 | 102,772,813 |
| 2024-11-25 | 12 | 12.41 | 11.71 | 12.33 | +2.32% | 87,695 | 105,563,635 |
| 2024-11-22 | 13 | 13.18 | 12.01 | 12.05 | -9.67% | 156,776 | 196,262,241 |
| 2024-11-21 | 13.12 | 14.04 | 12.97 | 13.34 | +0.45% | 179,616 | 241,550,420 |
| 2024-11-20 | 12.91 | 13.51 | 12.77 | 13.28 | -1.85% | 213,991 | 280,742,341 |
| 2024-11-19 | 12.2 | 14.16 | 11.61 | 13.53 | +5.13% | 281,643 | 364,351,896 |
| 2024-11-18 | 12.15 | 13.2 | 12.03 | 12.87 | +7.25% | 257,908 | 330,680,418 |
| 2024-11-15 | 11.85 | 12.65 | 11.6 | 12 | +1.52% | 108,929 | 131,856,415 |
| 2024-11-14 | 12.48 | 12.53 | 11.8 | 11.82 | -5.82% | 105,302 | 126,774,769 |
| 2024-11-13 | 12.84 | 13.23 | 12.18 | 12.55 | -2.33% | 219,370 | 276,031,908 |
| 2024-11-12 | 11.66 | 12.85 | 11.65 | 12.85 | +10.02% | 263,256 | 329,174,387 |
| 2024-11-11 | 11.73 | 11.9 | 11.45 | 11.68 | -2.83% | 125,631 | 145,890,243 |
| 2024-11-08 | 12.38 | 12.84 | 11.72 | 12.02 | +3% | 274,130 | 334,214,179 |
| 2024-11-07 | 10.8 | 11.67 | 10.8 | 11.67 | +9.99% | 82,110 | 93,371,162 |
| 2024-11-06 | 10.35 | 10.74 | 10.2 | 10.61 | +2.51% | 77,917 | 81,978,358 |
| 2024-11-05 | 10.19 | 10.38 | 10.12 | 10.35 | +1.57% | 41,436 | 42,506,538 |
| 2024-11-04 | 9.7 | 10.2 | 9.63 | 10.19 | +5.93% | 52,254 | 52,358,399 |
| 2024-11-01 | 10.18 | 10.18 | 9.58 | 9.62 | -5.5% | 53,961 | 52,880,999 |
| 2024-10-31 | 10.08 | 10.25 | 10.07 | 10.18 | +0.39% | 37,633 | 38,240,616 |
| 2024-10-30 | 10.44 | 10.45 | 9.99 | 10.14 | -0.49% | 46,039 | 46,848,085 |
| 2024-10-29 | 10.57 | 10.65 | 10.17 | 10.19 | -3.69% | 48,118 | 49,885,888 |
| 2024-10-28 | 10.43 | 10.59 | 10.26 | 10.58 | +0.76% | 57,224 | 59,642,790 |
| 2024-10-25 | 10.33 | 10.61 | 10.33 | 10.5 | +1.35% | 44,505 | 46,823,053 |
| 2024-10-24 | 10.38 | 10.45 | 10.27 | 10.36 | +0.29% | 26,398 | 27,332,637 |
| 2024-10-23 | 10.37 | 10.48 | 10.28 | 10.33 | -0.58% | 33,314 | 34,614,599 |
| 2024-10-22 | 10.2 | 10.39 | 10.11 | 10.39 | +2.26% | 37,962 | 39,021,951 |
| 2024-10-21 | 10.16 | 10.27 | 10.08 | 10.16 | +0.2% | 36,486 | 37,054,328 |
| 2024-10-18 | 9.9 | 10.27 | 9.83 | 10.14 | +2.74% | 43,091 | 43,432,197 |
| 2024-10-17 | 10.03 | 10.12 | 9.87 | 9.87 | -0.7% | 27,573 | 27,558,136 |
| 2024-10-16 | 9.92 | 10.07 | 9.84 | 9.94 | -0.4% | 26,986 | 26,827,757 |
| 2024-10-15 | 10.17 | 10.25 | 9.98 | 9.98 | -2.73% | 37,468 | 37,874,323 |
| 2024-10-14 | 10.36 | 10.36 | 9.98 | 10.26 | +1.89% | 32,528 | 33,030,455 |
| 2024-10-11 | 10.32 | 10.35 | 9.97 | 10.07 | -2.61% | 40,133 | 40,738,671 |
| 2024-10-10 | 10.3 | 10.6 | 10.07 | 10.34 | -1.52% | 53,198 | 55,290,237 |
| 2024-10-09 | 11.47 | 11.47 | 10.5 | 10.5 | -10.03% | 85,846 | 92,909,854 |
| 2024-10-08 | 12.18 | 12.18 | 11.07 | 11.67 | +5.42% | 159,945 | 185,351,481 |
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：