股票概览
10.69
-1.11%
-0.12
10.8
开盘价
10.93
最高价
10.62
最低价
11,542
成交量
数据更新至: 2024-12-31
技术指标
10.78
MA5 (5日均线)
10.89
MA10 (10日均线)
11.31
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 | 10.8 | 10.93 | 10.62 | 10.69 | -1.11% | 11,542 | 12,413,931 |
| 2024-12-30 | 10.84 | 10.89 | 10.61 | 10.81 | -1.28% | 12,709 | 13,668,640 |
| 2024-12-27 | 10.76 | 10.99 | 10.66 | 10.95 | +1.86% | 14,532 | 15,824,258 |
| 2024-12-26 | 10.66 | 10.83 | 10.63 | 10.75 | +0.66% | 11,748 | 12,655,628 |
| 2024-12-25 | 10.88 | 10.88 | 10.53 | 10.68 | -2.02% | 17,401 | 18,506,387 |
| 2024-12-24 | 10.79 | 10.9 | 10.62 | 10.9 | +0.46% | 18,974 | 20,438,308 |
| 2024-12-23 | 11.23 | 11.3 | 10.6 | 10.85 | -3.47% | 23,916 | 25,860,225 |
| 2024-12-20 | 11 | 11.33 | 10.91 | 11.24 | +2% | 23,032 | 25,722,903 |
| 2024-12-19 | 10.86 | 11.06 | 10.78 | 11.02 | -0.09% | 17,893 | 19,512,204 |
| 2024-12-18 | 11 | 11.21 | 10.81 | 11.03 | +0.27% | 20,199 | 22,264,238 |
| 2024-12-17 | 11.7 | 11.75 | 10.98 | 11 | -6.38% | 36,873 | 41,396,635 |
| 2024-12-16 | 11.64 | 11.81 | 11.61 | 11.75 | +0.77% | 18,362 | 21,529,153 |
| 2024-12-13 | 11.88 | 11.9 | 11.62 | 11.66 | -2.1% | 18,455 | 21,727,509 |
| 2024-12-12 | 11.85 | 11.94 | 11.76 | 11.91 | +0.76% | 24,271 | 28,774,468 |
| 2024-12-11 | 11.73 | 11.89 | 11.73 | 11.82 | +0.08% | 21,525 | 25,419,157 |
| 2024-12-10 | 12.09 | 12.21 | 11.75 | 11.81 | -0.34% | 34,389 | 40,819,186 |
| 2024-12-09 | 11.83 | 11.94 | 11.7 | 11.85 | +0.08% | 20,536 | 24,287,771 |
| 2024-12-06 | 11.85 | 11.88 | 11.68 | 11.84 | 0% | 20,498 | 24,137,478 |
| 2024-12-05 | 11.8 | 11.88 | 11.63 | 11.84 | +0.17% | 31,528 | 37,059,122 |
| 2024-12-04 | 11.88 | 12.22 | 11.78 | 11.82 | -2.39% | 55,600 | 66,412,179 |
| 2024-12-03 | 11.59 | 12.45 | 11.53 | 12.11 | +4.49% | 98,997 | 119,678,030 |
| 2024-12-02 | 11.41 | 11.85 | 11.35 | 11.59 | +1.58% | 41,940 | 48,457,448 |
| 2024-11-29 | 11.38 | 11.45 | 11.17 | 11.41 | +0.26% | 39,365 | 44,635,342 |
| 2024-11-28 | 11.04 | 11.85 | 11.03 | 11.38 | +2.8% | 55,007 | 62,892,249 |
| 2024-11-27 | 11.15 | 11.26 | 10.78 | 11.07 | -2.04% | 43,794 | 47,830,654 |
| 2024-11-26 | 11.21 | 11.7 | 11.17 | 11.3 | +1.16% | 63,743 | 73,025,332 |
| 2024-11-25 | 10.99 | 11.19 | 10.77 | 11.17 | +2.38% | 27,508 | 30,405,293 |
| 2024-11-22 | 11.13 | 11.33 | 10.81 | 10.91 | -2.33% | 29,695 | 32,943,783 |
| 2024-11-21 | 11.1 | 11.18 | 11.03 | 11.17 | +0.45% | 17,597 | 19,579,466 |
| 2024-11-20 | 10.93 | 11.15 | 10.79 | 11.12 | +2.49% | 22,366 | 24,688,394 |
| 2024-11-19 | 10.72 | 10.86 | 10.59 | 10.85 | +1.69% | 17,088 | 18,316,213 |
| 2024-11-18 | 10.81 | 10.93 | 10.52 | 10.67 | -1.57% | 22,223 | 23,787,614 |
| 2024-11-15 | 10.87 | 11.03 | 10.78 | 10.84 | -1.28% | 17,382 | 18,959,251 |
| 2024-11-14 | 11.14 | 11.27 | 10.82 | 10.98 | -1.52% | 20,403 | 22,507,232 |
| 2024-11-13 | 11.11 | 11.18 | 10.88 | 11.15 | 0% | 16,721 | 18,477,182 |
| 2024-11-12 | 11.25 | 11.29 | 10.94 | 11.15 | -0.54% | 26,042 | 29,082,206 |
| 2024-11-11 | 10.97 | 11.3 | 10.76 | 11.21 | +2.37% | 25,009 | 27,769,946 |
| 2024-11-08 | 10.99 | 11.07 | 10.84 | 10.95 | +0.09% | 24,256 | 26,525,394 |
| 2024-11-07 | 10.61 | 11.11 | 10.61 | 10.94 | +2.24% | 31,154 | 33,782,371 |
| 2024-11-06 | 10.72 | 10.77 | 10.6 | 10.7 | -0.19% | 18,119 | 19,376,306 |
| 2024-11-05 | 10.53 | 10.73 | 10.53 | 10.72 | +1.61% | 22,733 | 24,231,365 |
| 2024-11-04 | 10.35 | 10.56 | 10.26 | 10.55 | +2.13% | 13,525 | 14,173,850 |
| 2024-11-01 | 10.5 | 10.66 | 10.25 | 10.33 | -2.46% | 28,749 | 29,964,725 |
| 2024-10-31 | 10.4 | 10.67 | 10.4 | 10.59 | +1.34% | 21,316 | 22,490,258 |
| 2024-10-30 | 10.48 | 10.6 | 10.36 | 10.45 | -0.67% | 15,837 | 16,586,273 |
| 2024-10-29 | 10.84 | 10.88 | 10.48 | 10.52 | -2.95% | 23,979 | 25,449,682 |
| 2024-10-28 | 10.64 | 10.84 | 10.6 | 10.84 | +1.88% | 25,283 | 27,131,796 |
| 2024-10-25 | 10.46 | 10.65 | 10.46 | 10.64 | +1.53% | 19,928 | 21,076,108 |
| 2024-10-24 | 10.46 | 10.48 | 10.37 | 10.48 | +0.38% | 13,491 | 14,077,168 |
| 2024-10-23 | 10.45 | 10.62 | 10.38 | 10.44 | +0.1% | 20,649 | 21,672,113 |
| 2024-10-22 | 10.47 | 10.47 | 10.3 | 10.43 | +0.29% | 17,313 | 18,025,944 |
| 2024-10-21 | 10.57 | 10.57 | 10.32 | 10.4 | -0.19% | 21,040 | 21,929,850 |
| 2024-10-18 | 10.07 | 10.63 | 10.05 | 10.42 | +2.96% | 34,477 | 35,699,845 |
| 2024-10-17 | 10.23 | 10.3 | 10.08 | 10.12 | -1.08% | 11,749 | 11,996,262 |
| 2024-10-16 | 9.97 | 10.3 | 9.93 | 10.23 | +1.39% | 13,258 | 13,443,406 |
| 2024-10-15 | 10.27 | 10.28 | 10.08 | 10.09 | -1.56% | 17,408 | 17,735,631 |
| 2024-10-14 | 10.18 | 10.36 | 9.98 | 10.25 | +1.28% | 15,860 | 16,135,969 |
| 2024-10-11 | 10.42 | 10.43 | 9.98 | 10.12 | -2.79% | 21,792 | 22,137,795 |
| 2024-10-10 | 10.4 | 10.55 | 10.23 | 10.41 | +1.26% | 24,503 | 25,468,886 |
| 2024-10-09 | 10.84 | 10.95 | 10.25 | 10.28 | -8.05% | 39,201 | 41,397,527 |
| 2024-10-08 | 11.71 | 11.8 | 10.62 | 11.18 | +4.19% | 65,538 | 73,839,008 |
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：