股票概览
10.39
-1.98%
-0.21
10.51
开盘价
10.66
最高价
10.31
最低价
23,691
成交量
数据更新至: 2024-12-31
技术指标
10.50
MA5 (5日均线)
10.59
MA10 (10日均线)
11.00
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 | 10.51 | 10.66 | 10.31 | 10.39 | -1.98% | 23,691 | 24,817,978 |
| 2024-12-30 | 10.7 | 10.7 | 10.38 | 10.6 | -0.93% | 21,543 | 22,768,709 |
| 2024-12-27 | 10.52 | 10.81 | 10.52 | 10.7 | +1.61% | 27,277 | 29,194,270 |
| 2024-12-26 | 10.22 | 10.62 | 10.22 | 10.53 | +2.43% | 29,162 | 30,670,753 |
| 2024-12-25 | 10.53 | 10.54 | 10.08 | 10.28 | -2.37% | 29,333 | 30,190,381 |
| 2024-12-24 | 10.54 | 10.66 | 10.34 | 10.53 | +1.94% | 26,297 | 27,601,636 |
| 2024-12-23 | 10.97 | 11.06 | 10.31 | 10.33 | -5.83% | 47,727 | 50,402,386 |
| 2024-12-20 | 10.84 | 11.04 | 10.84 | 10.97 | +1.57% | 27,172 | 29,793,144 |
| 2024-12-19 | 10.71 | 10.83 | 10.58 | 10.8 | -0.09% | 26,534 | 28,420,693 |
| 2024-12-18 | 10.87 | 11 | 10.65 | 10.81 | -1.1% | 37,175 | 40,383,976 |
| 2024-12-17 | 11.4 | 11.44 | 10.84 | 10.93 | -3.95% | 59,797 | 66,144,233 |
| 2024-12-16 | 11.51 | 11.54 | 11.32 | 11.38 | -1.04% | 43,050 | 49,094,448 |
| 2024-12-13 | 11.76 | 11.77 | 11.48 | 11.5 | -2.62% | 56,489 | 65,607,561 |
| 2024-12-12 | 11.46 | 11.85 | 11.44 | 11.81 | +2.79% | 87,948 | 103,109,194 |
| 2024-12-11 | 11.37 | 11.5 | 11.32 | 11.49 | +0.7% | 42,768 | 48,768,762 |
| 2024-12-10 | 11.8 | 11.85 | 11.38 | 11.41 | -0.61% | 66,384 | 76,879,416 |
| 2024-12-09 | 11.35 | 11.49 | 11.33 | 11.48 | +1.23% | 56,531 | 64,565,221 |
| 2024-12-06 | 11.43 | 11.53 | 11.17 | 11.34 | -0.96% | 60,020 | 67,813,576 |
| 2024-12-05 | 11.33 | 11.55 | 11.27 | 11.45 | +0.88% | 48,209 | 55,005,043 |
| 2024-12-04 | 11.6 | 11.71 | 11.28 | 11.35 | -2.32% | 74,079 | 84,893,709 |
| 2024-12-03 | 11.71 | 11.85 | 11.49 | 11.62 | -1.11% | 98,317 | 114,807,244 |
| 2024-12-02 | 11.41 | 11.97 | 11.4 | 11.75 | +1.03% | 108,503 | 126,664,511 |
| 2024-11-29 | 11.54 | 11.75 | 11.44 | 11.63 | -0.77% | 76,309 | 88,475,141 |
| 2024-11-28 | 11.41 | 12.18 | 11.25 | 11.72 | +1.82% | 102,956 | 120,205,464 |
| 2024-11-27 | 11.35 | 11.55 | 10.92 | 11.51 | -0.69% | 78,026 | 87,527,873 |
| 2024-11-26 | 12.24 | 12.25 | 11.08 | 11.59 | -4.37% | 95,077 | 112,985,599 |
| 2024-11-25 | 11.96 | 12.16 | 11.65 | 12.12 | +1.85% | 122,281 | 146,029,167 |
| 2024-11-22 | 11.4 | 12.27 | 11.18 | 11.9 | +4.02% | 170,876 | 200,372,089 |
| 2024-11-21 | 11.18 | 11.65 | 11.18 | 11.44 | +1.06% | 91,830 | 104,868,626 |
| 2024-11-20 | 11.19 | 11.38 | 11.08 | 11.32 | -0.35% | 96,043 | 108,003,525 |
| 2024-11-19 | 11.03 | 11.36 | 10.81 | 11.36 | +1.43% | 97,396 | 107,862,359 |
| 2024-11-18 | 12.02 | 12.12 | 11.03 | 11.2 | -8.65% | 174,727 | 198,233,513 |
| 2024-11-15 | 11.91 | 12.8 | 11.46 | 12.26 | +2.25% | 242,401 | 289,872,803 |
| 2024-11-14 | 12.17 | 12.88 | 11.88 | 11.99 | -1.48% | 308,790 | 382,593,722 |
| 2024-11-13 | 10.95 | 12.17 | 10.8 | 12.17 | +10.04% | 262,377 | 309,178,093 |
| 2024-11-12 | 10.63 | 11.5 | 10.63 | 11.06 | +3.95% | 120,930 | 132,974,028 |
| 2024-11-11 | 10.51 | 10.65 | 10.46 | 10.64 | +0.85% | 49,725 | 52,597,278 |
| 2024-11-08 | 10.75 | 10.79 | 10.48 | 10.55 | -1.4% | 62,348 | 65,983,884 |
| 2024-11-07 | 10.48 | 10.78 | 10.41 | 10.7 | +0.56% | 73,441 | 78,117,980 |
| 2024-11-06 | 10.33 | 10.87 | 10.22 | 10.64 | +4.01% | 98,982 | 104,352,333 |
| 2024-11-05 | 10.15 | 10.25 | 10.08 | 10.23 | +0.79% | 56,614 | 57,588,199 |
| 2024-11-04 | 9.96 | 10.18 | 9.9 | 10.15 | +2.01% | 39,866 | 40,259,241 |
| 2024-11-01 | 10.23 | 10.39 | 9.9 | 9.95 | -2.74% | 64,597 | 65,053,510 |
| 2024-10-31 | 9.97 | 10.23 | 9.96 | 10.23 | +2.4% | 54,776 | 55,374,815 |
| 2024-10-30 | 9.87 | 10.05 | 9.78 | 9.99 | +1.22% | 44,280 | 43,975,820 |
| 2024-10-29 | 10.16 | 10.24 | 9.83 | 9.87 | -2.57% | 57,288 | 57,283,377 |
| 2024-10-28 | 9.92 | 10.13 | 9.89 | 10.13 | +2.12% | 46,353 | 46,404,302 |
| 2024-10-25 | 9.8 | 9.95 | 9.76 | 9.92 | +0.4% | 41,754 | 41,316,406 |
| 2024-10-24 | 9.82 | 9.93 | 9.68 | 9.88 | +0.41% | 41,399 | 40,630,221 |
| 2024-10-23 | 9.66 | 9.98 | 9.57 | 9.84 | +1.86% | 59,254 | 58,259,744 |
| 2024-10-22 | 9.4 | 9.66 | 9.33 | 9.66 | +2.77% | 50,889 | 48,423,975 |
| 2024-10-21 | 9.45 | 9.48 | 9.26 | 9.4 | -0.53% | 51,753 | 48,559,960 |
| 2024-10-18 | 9.14 | 9.5 | 9.14 | 9.45 | +2.83% | 42,806 | 40,053,603 |
| 2024-10-17 | 9.33 | 9.45 | 9.19 | 9.19 | -1.5% | 30,355 | 28,277,338 |
| 2024-10-16 | 9.28 | 9.41 | 9.21 | 9.33 | -0.11% | 27,854 | 25,992,241 |
| 2024-10-15 | 9.53 | 9.61 | 9.34 | 9.34 | -2.2% | 34,993 | 33,213,978 |
| 2024-10-14 | 9.4 | 9.57 | 9.3 | 9.55 | +1.38% | 35,133 | 33,263,013 |
| 2024-10-11 | 9.7 | 9.78 | 9.3 | 9.42 | -3.48% | 44,511 | 42,260,206 |
| 2024-10-10 | 9.72 | 9.96 | 9.59 | 9.76 | +0.51% | 58,120 | 56,969,846 |
| 2024-10-09 | 10.73 | 10.73 | 9.7 | 9.71 | -9.51% | 88,081 | 88,898,301 |
| 2024-10-08 | 11.22 | 11.28 | 10.5 | 10.73 | +4.68% | 188,969 | 207,894,900 |
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：