股票概览
10.01
-2.15%
-0.22
10.31
开盘价
10.34
最高价
9.99
最低价
15,327
成交量
数据更新至: 2024-12-31
技术指标
10.22
MA5 (5日均线)
10.50
MA10 (10日均线)
11.11
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 | 10.31 | 10.34 | 9.99 | 10.01 | -2.15% | 15,327 | 15,518,744 |
| 2024-12-30 | 10.47 | 10.53 | 10.16 | 10.23 | -3.03% | 18,947 | 19,504,897 |
| 2024-12-27 | 10.15 | 10.68 | 10.15 | 10.55 | +3.33% | 17,159 | 18,047,158 |
| 2024-12-26 | 10.12 | 10.33 | 10.07 | 10.21 | +1.09% | 13,607 | 13,928,983 |
| 2024-12-25 | 10.39 | 10.42 | 9.91 | 10.1 | -2.7% | 21,437 | 21,591,500 |
| 2024-12-24 | 10.51 | 10.73 | 10.28 | 10.38 | -1.05% | 30,235 | 31,523,812 |
| 2024-12-23 | 11.19 | 11.23 | 10.39 | 10.49 | -6.26% | 30,404 | 32,501,276 |
| 2024-12-20 | 10.89 | 11.24 | 10.87 | 11.19 | +2.29% | 26,991 | 29,994,365 |
| 2024-12-19 | 10.81 | 10.99 | 10.69 | 10.94 | +0.27% | 17,588 | 19,064,111 |
| 2024-12-18 | 11.01 | 11.2 | 10.78 | 10.91 | -1.45% | 24,213 | 26,548,083 |
| 2024-12-17 | 11.76 | 11.86 | 11.01 | 11.07 | -6.74% | 39,220 | 44,325,056 |
| 2024-12-16 | 12.02 | 12.19 | 11.75 | 11.87 | -0.84% | 24,771 | 29,531,295 |
| 2024-12-13 | 12.05 | 12.16 | 11.96 | 11.97 | -0.99% | 21,344 | 25,680,403 |
| 2024-12-12 | 11.8 | 12.13 | 11.62 | 12.09 | +2.46% | 26,148 | 31,172,047 |
| 2024-12-11 | 11.76 | 11.92 | 11.68 | 11.8 | +0.85% | 12,302 | 14,537,189 |
| 2024-12-10 | 12.1 | 12.18 | 11.68 | 11.7 | -0.93% | 19,052 | 22,634,501 |
| 2024-12-09 | 11.91 | 11.92 | 11.55 | 11.81 | +0.25% | 20,252 | 23,814,091 |
| 2024-12-06 | 11.68 | 11.79 | 11.62 | 11.78 | +1.46% | 22,060 | 25,892,264 |
| 2024-12-05 | 11.6 | 11.68 | 11.44 | 11.61 | +0.61% | 21,069 | 24,438,149 |
| 2024-12-04 | 11.74 | 11.76 | 11.47 | 11.54 | -1.28% | 18,292 | 21,271,043 |
| 2024-12-03 | 11.69 | 11.79 | 11.6 | 11.69 | 0% | 16,561 | 19,414,572 |
| 2024-12-02 | 11.66 | 11.75 | 11.56 | 11.69 | +0.26% | 24,041 | 28,010,922 |
| 2024-11-29 | 11.45 | 11.66 | 11.38 | 11.66 | +2.19% | 21,872 | 25,216,367 |
| 2024-11-28 | 11.3 | 11.45 | 11.25 | 11.41 | +0.97% | 21,284 | 24,206,254 |
| 2024-11-27 | 11.2 | 11.35 | 10.89 | 11.3 | +0.62% | 17,646 | 19,644,577 |
| 2024-11-26 | 11.22 | 11.43 | 11.18 | 11.23 | -0.44% | 16,912 | 19,132,572 |
| 2024-11-25 | 11.05 | 11.35 | 11.03 | 11.28 | +1.99% | 18,834 | 21,073,737 |
| 2024-11-22 | 11.43 | 11.59 | 11.03 | 11.06 | -2.9% | 35,138 | 40,069,320 |
| 2024-11-21 | 11.35 | 11.48 | 11.26 | 11.39 | -0.09% | 17,072 | 19,454,865 |
| 2024-11-20 | 11 | 11.57 | 11 | 11.4 | +3.07% | 18,821 | 21,313,212 |
| 2024-11-19 | 10.97 | 11.11 | 10.83 | 11.06 | +2.31% | 15,875 | 17,416,007 |
| 2024-11-18 | 11.07 | 11.18 | 10.73 | 10.81 | -2.17% | 19,892 | 21,780,273 |
| 2024-11-15 | 11.05 | 11.32 | 11.05 | 11.05 | -0.9% | 19,630 | 21,892,427 |
| 2024-11-14 | 11.48 | 11.59 | 11.05 | 11.15 | -3.04% | 17,222 | 19,427,992 |
| 2024-11-13 | 11.36 | 11.58 | 11.21 | 11.5 | +1.68% | 22,265 | 25,365,165 |
| 2024-11-12 | 11.39 | 11.52 | 11.23 | 11.31 | +0.18% | 22,458 | 25,612,448 |
| 2024-11-11 | 11.05 | 11.35 | 11.02 | 11.29 | +1.62% | 21,807 | 24,469,020 |
| 2024-11-08 | 11.3 | 11.38 | 11.01 | 11.11 | -0.45% | 25,788 | 28,707,376 |
| 2024-11-07 | 10.88 | 11.18 | 10.8 | 11.16 | +2.39% | 21,536 | 23,815,522 |
| 2024-11-06 | 10.81 | 11.05 | 10.7 | 10.9 | +0.93% | 19,252 | 20,909,694 |
| 2024-11-05 | 10.71 | 10.84 | 10.61 | 10.8 | +1.03% | 18,319 | 19,629,567 |
| 2024-11-04 | 10.4 | 10.71 | 10.27 | 10.69 | +2.79% | 19,765 | 20,823,785 |
| 2024-11-01 | 10.72 | 10.79 | 10.33 | 10.4 | -2.99% | 25,528 | 26,745,553 |
| 2024-10-31 | 10.53 | 10.75 | 10.48 | 10.72 | +1.8% | 14,761 | 15,720,927 |
| 2024-10-30 | 10.57 | 10.68 | 10.4 | 10.53 | -0.28% | 19,257 | 20,350,471 |
| 2024-10-29 | 10.9 | 10.92 | 10.47 | 10.56 | -2.31% | 23,796 | 25,385,447 |
| 2024-10-28 | 10.63 | 10.84 | 10.61 | 10.81 | +1.89% | 21,206 | 22,852,801 |
| 2024-10-25 | 10.42 | 10.61 | 10.41 | 10.61 | +1.82% | 19,853 | 20,875,565 |
| 2024-10-24 | 10.33 | 10.45 | 10.3 | 10.42 | +0.87% | 13,236 | 13,746,898 |
| 2024-10-23 | 10.39 | 10.4 | 10.22 | 10.33 | 0% | 19,503 | 20,176,875 |
| 2024-10-22 | 10.11 | 10.35 | 10.11 | 10.33 | +1.27% | 18,866 | 19,386,697 |
| 2024-10-21 | 10.11 | 10.27 | 10.1 | 10.2 | +0.59% | 16,027 | 16,318,731 |
| 2024-10-18 | 9.96 | 10.28 | 9.87 | 10.14 | +1.6% | 21,319 | 21,458,087 |
| 2024-10-17 | 9.99 | 10.38 | 9.97 | 9.98 | 0% | 20,546 | 20,749,879 |
| 2024-10-16 | 9.78 | 10.03 | 9.78 | 9.98 | +0.81% | 10,178 | 10,105,355 |
| 2024-10-15 | 9.99 | 10.08 | 9.9 | 9.9 | -1.59% | 14,786 | 14,748,769 |
| 2024-10-14 | 9.91 | 10.08 | 9.88 | 10.06 | +1.41% | 16,079 | 16,068,081 |
| 2024-10-11 | 10.15 | 10.22 | 9.86 | 9.92 | -2.75% | 18,929 | 18,982,503 |
| 2024-10-10 | 10.08 | 10.41 | 10 | 10.2 | +1.29% | 25,248 | 25,841,613 |
| 2024-10-09 | 10.82 | 10.9 | 10.07 | 10.07 | -10.01% | 48,639 | 50,538,099 |
| 2024-10-08 | 11.66 | 11.67 | 10.77 | 11.19 | +5.47% | 63,801 | 71,879,490 |
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：