股票概览
10.28
-4.19%
-0.45
10.68
开盘价
10.94
最高价
10.26
最低价
114,174
成交量
数据更新至: 2024-12-31
技术指标
10.63
MA5 (5日均线)
11.10
MA10 (10日均线)
12.26
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 | 10.68 | 10.94 | 10.26 | 10.28 | -4.19% | 114,174 | 120,701,863 |
| 2024-12-30 | 10.8 | 10.9 | 10.46 | 10.73 | -1.38% | 101,715 | 108,504,102 |
| 2024-12-27 | 10.72 | 11.08 | 10.63 | 10.88 | +1.4% | 113,642 | 124,013,707 |
| 2024-12-26 | 10.52 | 10.89 | 10.5 | 10.73 | +2% | 118,406 | 126,940,286 |
| 2024-12-25 | 10.96 | 11.05 | 10.34 | 10.52 | -4.01% | 156,647 | 165,683,241 |
| 2024-12-24 | 11.07 | 11.15 | 10.7 | 10.96 | 0% | 143,383 | 156,346,621 |
| 2024-12-23 | 11.87 | 11.87 | 10.91 | 10.96 | -8.67% | 234,056 | 263,684,236 |
| 2024-12-20 | 11.83 | 12.14 | 11.74 | 12 | +2.21% | 174,273 | 208,044,170 |
| 2024-12-19 | 11.9 | 12.15 | 11.64 | 11.74 | -3.45% | 202,454 | 238,967,247 |
| 2024-12-18 | 12 | 12.35 | 11.81 | 12.16 | -1.94% | 234,283 | 283,294,681 |
| 2024-12-17 | 13.45 | 13.45 | 12.4 | 12.4 | -10.01% | 348,847 | 444,186,109 |
| 2024-12-16 | 13.92 | 14.51 | 13.42 | 13.78 | +0.44% | 529,810 | 736,424,932 |
| 2024-12-13 | 13.3 | 14.49 | 13.12 | 13.72 | +3.7% | 606,244 | 833,789,193 |
| 2024-12-12 | 13.46 | 13.46 | 12.9 | 13.23 | -4.2% | 433,866 | 571,014,748 |
| 2024-12-11 | 13.18 | 13.98 | 13.18 | 13.81 | +5.02% | 613,177 | 835,544,552 |
| 2024-12-10 | 13.23 | 13.51 | 12.61 | 13.15 | +3.06% | 563,522 | 742,748,627 |
| 2024-12-09 | 13.4 | 13.98 | 12.67 | 12.76 | -9.38% | 727,707 | 955,670,702 |
| 2024-12-06 | 15.73 | 15.73 | 13.82 | 14.08 | -1.54% | 1,098,884 | 1,644,306,982 |
| 2024-12-05 | 14.3 | 14.3 | 13.88 | 14.3 | +10% | 363,587 | 518,895,332 |
| 2024-12-04 | 12 | 13 | 11.87 | 13 | +9.98% | 175,241 | 223,029,802 |
| 2024-12-03 | 11.6 | 12.43 | 11.59 | 11.82 | +2.52% | 312,223 | 373,642,376 |
| 2024-12-02 | 11.35 | 11.86 | 11.35 | 11.53 | +1.86% | 215,514 | 248,727,381 |
| 2024-11-29 | 11.12 | 11.45 | 10.87 | 11.32 | +1.34% | 197,192 | 220,972,007 |
| 2024-11-28 | 11.16 | 11.25 | 10.88 | 11.17 | +2.01% | 141,976 | 157,117,916 |
| 2024-11-27 | 10.81 | 10.95 | 10.36 | 10.95 | +0.92% | 153,741 | 163,388,119 |
| 2024-11-26 | 11.3 | 11.39 | 10.8 | 10.85 | -3.98% | 150,817 | 165,732,807 |
| 2024-11-25 | 10.89 | 11.78 | 10.88 | 11.3 | +5.41% | 233,336 | 261,385,053 |
| 2024-11-22 | 11.35 | 11.35 | 10.66 | 10.72 | -5.72% | 213,065 | 235,635,155 |
| 2024-11-21 | 11.08 | 11.75 | 10.95 | 11.37 | +5.18% | 357,268 | 404,002,254 |
| 2024-11-20 | 9.87 | 10.81 | 9.82 | 10.81 | +9.97% | 182,262 | 190,824,609 |
| 2024-11-19 | 9.77 | 9.83 | 9.52 | 9.83 | +1.65% | 82,685 | 80,102,797 |
| 2024-11-18 | 10.1 | 10.19 | 9.6 | 9.67 | -4.26% | 112,781 | 110,258,731 |
| 2024-11-15 | 10.22 | 10.52 | 10.06 | 10.1 | -0.69% | 111,922 | 115,307,435 |
| 2024-11-14 | 10.74 | 10.81 | 10.16 | 10.17 | -5.83% | 148,774 | 155,552,529 |
| 2024-11-13 | 11.04 | 11.12 | 10.56 | 10.8 | -3.57% | 163,996 | 176,863,496 |
| 2024-11-12 | 11.37 | 11.5 | 11.08 | 11.2 | -0.97% | 159,903 | 180,934,122 |
| 2024-11-11 | 11.1 | 11.33 | 11.1 | 11.31 | +1.34% | 124,913 | 140,356,318 |
| 2024-11-08 | 11.32 | 11.46 | 11.05 | 11.16 | -0.71% | 154,109 | 173,732,816 |
| 2024-11-07 | 10.98 | 11.3 | 10.82 | 11.24 | +1.63% | 129,676 | 144,486,120 |
| 2024-11-06 | 11.16 | 11.39 | 10.96 | 11.06 | -0.81% | 144,273 | 160,790,330 |
| 2024-11-05 | 10.95 | 11.35 | 10.82 | 11.15 | +1.83% | 146,631 | 163,306,207 |
| 2024-11-04 | 10.68 | 11.3 | 10.53 | 10.95 | +0.46% | 121,565 | 133,158,742 |
| 2024-11-01 | 11.65 | 11.85 | 10.76 | 10.9 | -8.48% | 207,446 | 234,178,537 |
| 2024-10-31 | 11.17 | 12.21 | 11.05 | 11.91 | +7.3% | 282,646 | 330,005,668 |
| 2024-10-30 | 10.99 | 11.36 | 10.88 | 11.1 | -2.89% | 191,941 | 212,935,154 |
| 2024-10-29 | 12.3 | 12.85 | 11.43 | 11.43 | -2.14% | 357,003 | 434,809,990 |
| 2024-10-28 | 11.57 | 11.85 | 11.34 | 11.68 | +1.83% | 274,823 | 318,258,346 |
| 2024-10-25 | 10.8 | 11.58 | 10.8 | 11.47 | +5.52% | 272,623 | 308,155,755 |
| 2024-10-24 | 10.72 | 11.2 | 10.35 | 10.87 | +1.4% | 194,078 | 208,636,826 |
| 2024-10-23 | 10.5 | 10.83 | 10.39 | 10.72 | +2.19% | 168,315 | 179,440,633 |
| 2024-10-22 | 10.5 | 10.67 | 10.28 | 10.49 | -0.19% | 111,921 | 117,014,594 |
| 2024-10-21 | 10.4 | 10.65 | 10.38 | 10.51 | +1.25% | 150,669 | 158,439,184 |
| 2024-10-18 | 10.18 | 10.48 | 10.14 | 10.38 | +1.37% | 127,349 | 131,376,730 |
| 2024-10-17 | 10.12 | 10.58 | 9.99 | 10.24 | +2.5% | 146,574 | 150,671,661 |
| 2024-10-16 | 10.03 | 10.3 | 9.86 | 9.99 | -1.87% | 90,890 | 91,481,620 |
| 2024-10-15 | 10.28 | 10.58 | 10.11 | 10.18 | -0.88% | 126,244 | 131,049,334 |
| 2024-10-14 | 9.96 | 10.27 | 9.75 | 10.27 | +1.38% | 110,061 | 110,501,601 |
| 2024-10-11 | 10 | 10.35 | 9.78 | 10.13 | +1.5% | 115,777 | 115,993,275 |
| 2024-10-10 | 10.34 | 10.55 | 9.77 | 9.98 | -2.35% | 122,175 | 123,730,016 |
| 2024-10-09 | 11 | 11 | 10.22 | 10.22 | -9.96% | 190,238 | 200,587,221 |
| 2024-10-08 | 11.59 | 11.59 | 10.54 | 11.35 | +7.69% | 330,925 | 367,490,630 |
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：