股票概览
9.99
-0.4%
-0.04
10.03
开盘价
10.32
最高价
9.99
最低价
41,588
成交量
数据更新至: 2024-12-31
技术指标
10.02
MA5 (5日均线)
10.28
MA10 (10日均线)
11.21
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 | 10.03 | 10.32 | 9.99 | 9.99 | -0.4% | 41,588 | 42,173,859 |
| 2024-12-30 | 10.05 | 10.13 | 9.85 | 10.03 | -1.76% | 35,103 | 35,100,004 |
| 2024-12-27 | 10.01 | 10.31 | 9.98 | 10.21 | +2.82% | 36,715 | 37,434,339 |
| 2024-12-26 | 9.83 | 10.16 | 9.83 | 9.93 | +0.1% | 31,782 | 31,838,591 |
| 2024-12-25 | 10.01 | 10.13 | 9.67 | 9.92 | -2.65% | 46,742 | 45,935,103 |
| 2024-12-24 | 10.1 | 10.27 | 9.94 | 10.19 | +0.79% | 42,539 | 42,966,369 |
| 2024-12-23 | 10.92 | 10.94 | 10.07 | 10.11 | -7.59% | 82,574 | 85,828,098 |
| 2024-12-20 | 10.79 | 11.27 | 10.79 | 10.94 | +1.39% | 68,950 | 76,113,363 |
| 2024-12-19 | 10.67 | 10.83 | 10.5 | 10.79 | +1.12% | 55,105 | 58,758,684 |
| 2024-12-18 | 10.87 | 11.05 | 10.51 | 10.67 | -1.93% | 75,649 | 81,008,136 |
| 2024-12-17 | 11.35 | 11.45 | 10.68 | 10.88 | -5.06% | 110,412 | 120,953,056 |
| 2024-12-16 | 12.29 | 12.6 | 11.25 | 11.46 | -8.32% | 177,618 | 209,005,214 |
| 2024-12-13 | 13.03 | 13.13 | 12.5 | 12.5 | -2.5% | 70,151 | 89,091,263 |
| 2024-12-12 | 12.49 | 13 | 12.41 | 12.82 | +2.48% | 58,007 | 73,475,123 |
| 2024-12-11 | 12.38 | 12.69 | 12.36 | 12.51 | +0.08% | 55,209 | 69,024,997 |
| 2024-12-10 | 12.8 | 13.15 | 12.42 | 12.5 | -0.64% | 118,891 | 152,041,448 |
| 2024-12-09 | 11.99 | 12.65 | 11.97 | 12.58 | +5.98% | 131,881 | 164,368,321 |
| 2024-12-06 | 12 | 12.28 | 11.81 | 11.87 | -1.49% | 53,410 | 63,887,199 |
| 2024-12-05 | 12.36 | 12.42 | 11.95 | 12.05 | -2.03% | 73,892 | 89,447,922 |
| 2024-12-04 | 12.07 | 12.58 | 11.98 | 12.3 | +1.82% | 80,434 | 99,076,336 |
| 2024-12-03 | 12 | 12.5 | 11.64 | 12.08 | -1.23% | 116,883 | 141,272,929 |
| 2024-12-02 | 11.8 | 12.5 | 11.66 | 12.23 | +5.98% | 122,531 | 148,549,054 |
| 2024-11-29 | 11.6 | 11.78 | 11.37 | 11.54 | -1.2% | 67,120 | 77,306,574 |
| 2024-11-28 | 11.37 | 12.06 | 11.31 | 11.68 | +2.46% | 97,105 | 113,817,994 |
| 2024-11-27 | 11.34 | 11.55 | 11.03 | 11.4 | +0.35% | 72,901 | 82,154,916 |
| 2024-11-26 | 11.31 | 11.89 | 11.12 | 11.36 | -0.44% | 126,168 | 145,212,317 |
| 2024-11-25 | 10.51 | 11.62 | 10.5 | 11.41 | +8.05% | 139,855 | 156,707,987 |
| 2024-11-22 | 11 | 11.4 | 10.53 | 10.56 | -4.69% | 68,455 | 74,524,160 |
| 2024-11-21 | 10.95 | 11.21 | 10.79 | 11.08 | +0.73% | 76,555 | 84,327,925 |
| 2024-11-20 | 10.58 | 11.24 | 10.37 | 11 | +3.97% | 98,206 | 106,271,828 |
| 2024-11-19 | 10.31 | 10.6 | 10.15 | 10.58 | +1.93% | 76,048 | 78,918,771 |
| 2024-11-18 | 10.94 | 11.2 | 10.3 | 10.38 | -4.77% | 109,909 | 117,658,304 |
| 2024-11-15 | 10.83 | 11.22 | 10.76 | 10.9 | -0.46% | 110,756 | 121,446,179 |
| 2024-11-14 | 10.9 | 11.32 | 10.58 | 10.95 | -3.18% | 160,318 | 175,981,921 |
| 2024-11-13 | 10.8 | 11.34 | 10.36 | 11.31 | +3.29% | 255,088 | 280,320,268 |
| 2024-11-12 | 9.99 | 10.95 | 9.99 | 10.95 | +10.05% | 234,186 | 254,305,335 |
| 2024-11-11 | 9.68 | 9.96 | 9.6 | 9.95 | +3.11% | 41,969 | 41,194,555 |
| 2024-11-08 | 9.67 | 9.74 | 9.6 | 9.65 | +0.1% | 25,082 | 24,230,703 |
| 2024-11-07 | 9.49 | 9.66 | 9.45 | 9.64 | +1.47% | 25,479 | 24,401,834 |
| 2024-11-06 | 9.6 | 9.62 | 9.46 | 9.5 | -0.73% | 24,484 | 23,328,733 |
| 2024-11-05 | 9.49 | 9.59 | 9.47 | 9.57 | +1.06% | 25,189 | 24,047,021 |
| 2024-11-04 | 9.28 | 9.54 | 9.25 | 9.47 | +1.83% | 23,926 | 22,618,941 |
| 2024-11-01 | 9.6 | 9.69 | 9.29 | 9.3 | -2.52% | 26,462 | 24,954,802 |
| 2024-10-31 | 9.57 | 9.67 | 9.5 | 9.54 | -1.04% | 26,526 | 25,414,945 |
| 2024-10-30 | 9.51 | 9.68 | 9.49 | 9.64 | +1.47% | 29,000 | 27,815,871 |
| 2024-10-29 | 9.76 | 9.9 | 9.5 | 9.5 | -2.26% | 39,000 | 37,730,525 |
| 2024-10-28 | 9.36 | 9.8 | 9.36 | 9.72 | +4.85% | 67,850 | 65,833,802 |
| 2024-10-25 | 9.21 | 9.36 | 9.18 | 9.27 | +1.2% | 25,345 | 23,475,883 |
| 2024-10-24 | 8.98 | 9.21 | 8.89 | 9.16 | +2.46% | 35,483 | 32,300,232 |
| 2024-10-23 | 9 | 9.06 | 8.91 | 8.94 | -1.11% | 30,129 | 27,037,078 |
| 2024-10-22 | 8.86 | 9.04 | 8.78 | 9.04 | +2.61% | 27,742 | 24,747,919 |
| 2024-10-21 | 8.83 | 8.88 | 8.74 | 8.81 | +0.34% | 27,508 | 24,226,803 |
| 2024-10-18 | 8.72 | 8.85 | 8.62 | 8.78 | +1.04% | 25,025 | 21,951,855 |
| 2024-10-17 | 8.8 | 8.88 | 8.68 | 8.69 | -1.03% | 16,429 | 14,431,651 |
| 2024-10-16 | 8.8 | 8.86 | 8.72 | 8.78 | -0.45% | 14,725 | 12,934,756 |
| 2024-10-15 | 8.79 | 8.98 | 8.78 | 8.82 | -0.56% | 15,266 | 13,546,709 |
| 2024-10-14 | 8.78 | 8.95 | 8.67 | 8.87 | +0.91% | 18,775 | 16,572,004 |
| 2024-10-11 | 9 | 9.04 | 8.75 | 8.79 | -1.68% | 25,263 | 22,407,107 |
| 2024-10-10 | 8.8 | 9.06 | 8.75 | 8.94 | +1.48% | 28,564 | 25,484,583 |
| 2024-10-09 | 9.31 | 9.38 | 8.8 | 8.81 | -8.23% | 53,069 | 48,218,124 |
| 2024-10-08 | 10.19 | 10.2 | 9.17 | 9.6 | +2.89% | 99,519 | 96,194,033 |
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：