股票概览
10.73
+0.37%
+0.04
10.72
开盘价
11.52
最高价
10.63
最低价
252,404
成交量
数据更新至: 2024-12-31
技术指标
10.38
MA5 (5日均线)
10.23
MA10 (10日均线)
10.28
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 | 10.72 | 11.52 | 10.63 | 10.73 | +0.37% | 252,404 | 276,166,074 |
| 2024-12-30 | 10.7 | 10.86 | 10.36 | 10.69 | +0.09% | 132,317 | 140,691,589 |
| 2024-12-27 | 10.48 | 10.9 | 10.41 | 10.68 | +3.09% | 222,641 | 235,673,844 |
| 2024-12-26 | 9.41 | 10.36 | 9.4 | 10.36 | +9.98% | 95,227 | 95,782,570 |
| 2024-12-25 | 9.88 | 9.89 | 9.3 | 9.42 | -4.56% | 67,094 | 63,651,357 |
| 2024-12-24 | 9.85 | 10.06 | 9.7 | 9.87 | +1.44% | 62,847 | 61,982,364 |
| 2024-12-23 | 10.26 | 10.39 | 9.69 | 9.73 | -6.35% | 83,009 | 82,927,067 |
| 2024-12-20 | 10.31 | 10.55 | 10.23 | 10.39 | +0.48% | 81,135 | 84,611,197 |
| 2024-12-19 | 9.9 | 10.55 | 9.89 | 10.34 | +2.99% | 84,706 | 87,105,682 |
| 2024-12-18 | 9.98 | 10.23 | 9.67 | 10.04 | 0% | 79,190 | 79,279,855 |
| 2024-12-17 | 10.66 | 10.83 | 9.97 | 10.04 | -5.73% | 111,960 | 114,114,024 |
| 2024-12-16 | 10.63 | 11.13 | 10.55 | 10.65 | -0.75% | 162,622 | 175,598,193 |
| 2024-12-13 | 10.66 | 10.98 | 10.53 | 10.73 | +0.47% | 159,126 | 170,859,578 |
| 2024-12-12 | 10.45 | 10.85 | 10.26 | 10.68 | +1.62% | 202,543 | 214,556,104 |
| 2024-12-11 | 10.04 | 10.58 | 9.96 | 10.51 | +4.16% | 153,534 | 158,545,964 |
| 2024-12-10 | 10.47 | 10.55 | 10.08 | 10.09 | -1.37% | 150,508 | 154,673,230 |
| 2024-12-09 | 10.1 | 10.46 | 9.99 | 10.23 | -1.35% | 166,287 | 169,190,318 |
| 2024-12-06 | 10.68 | 10.95 | 10.25 | 10.37 | -0.96% | 323,617 | 340,889,972 |
| 2024-12-05 | 9.51 | 10.47 | 9.51 | 10.47 | +9.98% | 190,242 | 193,630,426 |
| 2024-12-04 | 9.64 | 9.68 | 9.46 | 9.52 | -0.52% | 57,267 | 54,794,187 |
| 2024-12-03 | 9.66 | 9.68 | 9.49 | 9.57 | -0.21% | 56,083 | 53,736,927 |
| 2024-12-02 | 9.5 | 9.79 | 9.44 | 9.59 | +1.8% | 68,422 | 65,503,112 |
| 2024-11-29 | 9.18 | 9.43 | 9.05 | 9.42 | +2.61% | 67,142 | 62,396,334 |
| 2024-11-28 | 9.28 | 9.4 | 9.15 | 9.18 | -1.82% | 53,881 | 49,949,686 |
| 2024-11-27 | 9.17 | 9.38 | 8.96 | 9.35 | +1.52% | 85,728 | 78,590,235 |
| 2024-11-26 | 9.37 | 9.46 | 9.13 | 9.21 | -2.02% | 56,178 | 52,116,931 |
| 2024-11-25 | 9.51 | 9.57 | 9.18 | 9.4 | -0.42% | 68,916 | 64,394,594 |
| 2024-11-22 | 10.05 | 10.05 | 9.26 | 9.44 | -4.16% | 93,545 | 91,146,360 |
| 2024-11-21 | 9.6 | 10.11 | 9.48 | 9.85 | +3.03% | 146,306 | 144,121,269 |
| 2024-11-20 | 9.14 | 9.61 | 9.14 | 9.56 | +4.14% | 67,467 | 63,417,013 |
| 2024-11-19 | 8.87 | 9.18 | 8.7 | 9.18 | +4.08% | 65,516 | 59,128,984 |
| 2024-11-18 | 9.28 | 9.47 | 8.77 | 8.82 | -2.43% | 84,704 | 76,537,024 |
| 2024-11-15 | 9.24 | 9.36 | 9 | 9.04 | -2.69% | 61,207 | 56,396,695 |
| 2024-11-14 | 9.7 | 9.76 | 9.26 | 9.29 | -4.42% | 69,174 | 65,557,808 |
| 2024-11-13 | 9.82 | 9.86 | 9.47 | 9.72 | -0.72% | 85,321 | 82,300,919 |
| 2024-11-12 | 9.9 | 10.04 | 9.69 | 9.79 | -1.11% | 85,358 | 84,090,116 |
| 2024-11-11 | 9.68 | 10 | 9.58 | 9.9 | +1.96% | 84,307 | 83,129,222 |
| 2024-11-08 | 9.9 | 10.09 | 9.65 | 9.71 | +0.83% | 106,845 | 105,080,766 |
| 2024-11-07 | 9.4 | 9.71 | 9.15 | 9.63 | +3.22% | 92,393 | 87,861,123 |
| 2024-11-06 | 9.61 | 9.77 | 9.26 | 9.33 | -2.81% | 134,203 | 127,248,577 |
| 2024-11-05 | 9.58 | 9.74 | 9.41 | 9.6 | +0.42% | 98,693 | 94,386,324 |
| 2024-11-04 | 9.39 | 9.68 | 9.36 | 9.56 | +1.38% | 51,948 | 49,462,890 |
| 2024-11-01 | 9.95 | 10.04 | 9.38 | 9.43 | -5.42% | 101,574 | 97,608,550 |
| 2024-10-31 | 10.18 | 10.18 | 9.79 | 9.97 | -1.29% | 96,982 | 96,420,441 |
| 2024-10-30 | 10.03 | 10.28 | 9.81 | 10.1 | -0.79% | 105,431 | 105,298,493 |
| 2024-10-29 | 10.54 | 10.85 | 10.12 | 10.18 | +1.29% | 141,825 | 148,064,530 |
| 2024-10-28 | 10.14 | 10.18 | 9.91 | 10.05 | -1.47% | 89,221 | 89,453,856 |
| 2024-10-25 | 9.59 | 10.3 | 9.44 | 10.2 | +5.37% | 173,891 | 172,328,703 |
| 2024-10-24 | 9.62 | 10.08 | 9.58 | 9.68 | +0.21% | 131,238 | 128,926,134 |
| 2024-10-23 | 9.81 | 9.99 | 9.58 | 9.66 | -4.55% | 194,842 | 189,226,984 |
| 2024-10-22 | 9.81 | 10.29 | 9.46 | 10.12 | +5.97% | 246,252 | 246,740,708 |
| 2024-10-21 | 9 | 9.67 | 8.91 | 9.55 | +8.65% | 289,469 | 273,774,891 |
| 2024-10-18 | 8.37 | 9 | 8.3 | 8.79 | +2.93% | 208,479 | 181,570,067 |
| 2024-10-17 | 8.4 | 9.13 | 8.4 | 8.54 | +2.89% | 181,189 | 159,589,467 |
| 2024-10-16 | 8.15 | 8.53 | 8.06 | 8.3 | +0.85% | 61,402 | 51,261,968 |
| 2024-10-15 | 8.4 | 8.47 | 8.23 | 8.23 | -2.6% | 47,625 | 39,644,835 |
| 2024-10-14 | 8.19 | 8.48 | 8.11 | 8.45 | +3.17% | 46,865 | 38,939,636 |
| 2024-10-11 | 8.69 | 8.69 | 8.04 | 8.19 | -5.75% | 62,526 | 52,104,028 |
| 2024-10-10 | 8.82 | 9.15 | 8.65 | 8.69 | -1.03% | 79,539 | 70,381,278 |
| 2024-10-09 | 9.1 | 9.28 | 8.48 | 8.78 | -6.6% | 106,522 | 94,468,450 |
| 2024-10-08 | 9.75 | 9.75 | 8.73 | 9.4 | +5.98% | 149,957 | 139,133,886 |
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：