股票概览
10.27
-1.91%
-0.2
10.41
开盘价
10.55
最高价
10.22
最低价
31,272
成交量
数据更新至: 2024-12-31
技术指标
10.41
MA5 (5日均线)
10.42
MA10 (10日均线)
10.48
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 | 10.41 | 10.55 | 10.22 | 10.27 | -1.91% | 31,272 | 32,326,633 |
| 2024-12-30 | 10.38 | 10.51 | 10.36 | 10.47 | +0.1% | 21,831 | 22,797,195 |
| 2024-12-27 | 10.46 | 10.62 | 10.35 | 10.46 | +0.58% | 34,670 | 36,325,670 |
| 2024-12-26 | 10.4 | 10.49 | 10.38 | 10.4 | -0.29% | 23,801 | 24,813,423 |
| 2024-12-25 | 10.55 | 10.56 | 10.32 | 10.43 | -1.32% | 30,215 | 31,474,555 |
| 2024-12-24 | 10.52 | 10.68 | 10.44 | 10.57 | +0.76% | 32,517 | 34,324,654 |
| 2024-12-23 | 10.59 | 11.03 | 10.45 | 10.49 | -0.94% | 69,628 | 74,776,602 |
| 2024-12-20 | 10.28 | 10.64 | 10.24 | 10.59 | +3.12% | 48,572 | 51,081,849 |
| 2024-12-19 | 10.25 | 10.33 | 10.11 | 10.27 | +0.2% | 22,368 | 22,886,222 |
| 2024-12-18 | 10.25 | 10.36 | 10.18 | 10.25 | 0% | 24,169 | 24,770,219 |
| 2024-12-17 | 10.4 | 10.56 | 10.2 | 10.25 | -2.19% | 39,621 | 40,840,205 |
| 2024-12-16 | 10.52 | 10.65 | 10.38 | 10.48 | -0.47% | 32,991 | 34,648,903 |
| 2024-12-13 | 10.78 | 10.79 | 10.51 | 10.53 | -2.23% | 43,392 | 46,062,971 |
| 2024-12-12 | 10.8 | 10.85 | 10.61 | 10.77 | +0.09% | 34,606 | 37,065,391 |
| 2024-12-11 | 10.69 | 10.83 | 10.65 | 10.76 | +0.47% | 30,895 | 33,186,261 |
| 2024-12-10 | 11.06 | 11.11 | 10.7 | 10.71 | -1.11% | 78,509 | 85,410,936 |
| 2024-12-09 | 10.49 | 10.9 | 10.41 | 10.83 | +3.34% | 102,951 | 110,674,342 |
| 2024-12-06 | 10.33 | 10.52 | 10.19 | 10.48 | +1.75% | 42,771 | 44,449,356 |
| 2024-12-05 | 10.24 | 10.33 | 10.2 | 10.3 | +0.29% | 18,635 | 19,148,439 |
| 2024-12-04 | 10.43 | 10.46 | 10.22 | 10.27 | -1.82% | 28,266 | 29,182,785 |
| 2024-12-03 | 10.48 | 10.53 | 10.33 | 10.46 | +0.19% | 30,924 | 32,238,784 |
| 2024-12-02 | 10.32 | 10.48 | 10.3 | 10.44 | +1.16% | 35,591 | 36,990,248 |
| 2024-11-29 | 10.2 | 10.37 | 10.19 | 10.32 | +1.18% | 31,560 | 32,477,205 |
| 2024-11-28 | 10.11 | 10.32 | 10.11 | 10.2 | +0.99% | 35,337 | 36,223,382 |
| 2024-11-27 | 10.18 | 10.18 | 9.96 | 10.1 | -0.88% | 48,297 | 48,487,488 |
| 2024-11-26 | 10.35 | 10.39 | 10.16 | 10.19 | -1.26% | 20,359 | 20,857,181 |
| 2024-11-25 | 10.12 | 10.39 | 10.12 | 10.32 | +2.28% | 37,138 | 38,139,404 |
| 2024-11-22 | 10.45 | 10.46 | 10.09 | 10.09 | -3.9% | 67,299 | 69,319,988 |
| 2024-11-21 | 10.45 | 10.7 | 10.37 | 10.5 | +0.1% | 49,528 | 52,182,341 |
| 2024-11-20 | 10.34 | 10.58 | 10.31 | 10.49 | +1.06% | 36,209 | 37,908,191 |
| 2024-11-19 | 10.06 | 10.39 | 10.06 | 10.38 | +1.76% | 35,116 | 35,972,138 |
| 2024-11-18 | 10.3 | 10.47 | 10.11 | 10.2 | -0.97% | 42,593 | 43,806,568 |
| 2024-11-15 | 10.45 | 10.62 | 10.3 | 10.3 | -2.28% | 47,250 | 49,446,216 |
| 2024-11-14 | 10.86 | 10.94 | 10.52 | 10.54 | -3.83% | 53,547 | 57,337,521 |
| 2024-11-13 | 10.82 | 11.09 | 10.79 | 10.96 | +0.27% | 57,022 | 62,368,065 |
| 2024-11-12 | 11.2 | 11.22 | 10.82 | 10.93 | -2.15% | 88,869 | 98,093,209 |
| 2024-11-11 | 10.75 | 11.17 | 10.72 | 11.17 | +4% | 131,230 | 144,319,160 |
| 2024-11-08 | 10.68 | 10.79 | 10.46 | 10.74 | +0.66% | 113,947 | 121,220,279 |
| 2024-11-07 | 10.51 | 10.67 | 10.46 | 10.67 | +0.95% | 73,352 | 77,648,548 |
| 2024-11-06 | 10.72 | 10.83 | 10.5 | 10.57 | -1.77% | 96,602 | 102,590,365 |
| 2024-11-05 | 10.59 | 10.9 | 10.58 | 10.76 | +1.32% | 86,790 | 93,097,054 |
| 2024-11-04 | 10.45 | 10.77 | 10.44 | 10.62 | -0.28% | 59,120 | 62,875,349 |
| 2024-11-01 | 10.94 | 11.18 | 10.57 | 10.65 | -2.74% | 101,816 | 110,086,405 |
| 2024-10-31 | 10.52 | 11.09 | 10.52 | 10.95 | +4.09% | 168,330 | 182,502,419 |
| 2024-10-30 | 10.64 | 10.8 | 10.41 | 10.52 | -2.86% | 135,021 | 142,401,710 |
| 2024-10-29 | 11.49 | 11.66 | 10.68 | 10.83 | -8.76% | 261,914 | 291,873,619 |
| 2024-10-28 | 11.41 | 12.12 | 10.88 | 11.87 | +7.71% | 386,402 | 450,784,371 |
| 2024-10-25 | 10.38 | 11.02 | 10.22 | 11.02 | +9.98% | 225,940 | 244,360,705 |
| 2024-10-24 | 9.41 | 10.3 | 9.29 | 10.02 | +5.7% | 135,735 | 133,617,961 |
| 2024-10-23 | 9.26 | 9.62 | 9.21 | 9.48 | +2.38% | 61,266 | 57,596,531 |
| 2024-10-22 | 9.35 | 9.39 | 9.15 | 9.26 | -1.7% | 56,854 | 52,614,166 |
| 2024-10-21 | 9.24 | 9.69 | 9.21 | 9.42 | +1.51% | 71,517 | 67,374,060 |
| 2024-10-18 | 9.01 | 9.45 | 8.92 | 9.28 | +3.23% | 49,077 | 45,110,251 |
| 2024-10-17 | 9.23 | 9.24 | 8.98 | 8.99 | -1.86% | 24,834 | 22,587,408 |
| 2024-10-16 | 9.2 | 9.3 | 9.1 | 9.16 | -0.76% | 24,752 | 22,708,404 |
| 2024-10-15 | 9.42 | 9.44 | 9.23 | 9.23 | -1.81% | 30,684 | 28,642,593 |
| 2024-10-14 | 9.34 | 9.44 | 9.21 | 9.4 | +1.29% | 25,547 | 23,889,116 |
| 2024-10-11 | 9.5 | 9.63 | 9.21 | 9.28 | -3.23% | 36,173 | 33,987,389 |
| 2024-10-10 | 9.75 | 10 | 9.56 | 9.59 | -1.94% | 56,948 | 55,528,088 |
| 2024-10-09 | 10.41 | 10.5 | 9.78 | 9.78 | -4.59% | 88,157 | 89,239,234 |
| 2024-10-08 | 10.72 | 10.72 | 9.82 | 10.25 | +5.02% | 112,387 | 115,682,147 |
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：