股票概览
10.48
-2.96%
-0.32
10.75
开盘价
10.9
最高价
10.47
最低价
32,110
成交量
数据更新至: 2024-12-31
技术指标
10.67
MA5 (5日均线)
11.15
MA10 (10日均线)
12.22
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 | 10.75 | 10.9 | 10.47 | 10.48 | -2.96% | 32,110 | 34,164,485 |
| 2024-12-30 | 10.98 | 11.21 | 10.58 | 10.8 | -2.53% | 38,517 | 41,638,784 |
| 2024-12-27 | 10.55 | 11.34 | 10.51 | 11.08 | +5.12% | 42,800 | 47,066,667 |
| 2024-12-26 | 10.4 | 10.72 | 10.3 | 10.54 | +0.67% | 26,675 | 28,222,764 |
| 2024-12-25 | 10.72 | 10.8 | 10.22 | 10.47 | -3.41% | 33,437 | 34,883,191 |
| 2024-12-24 | 11 | 11.16 | 10.65 | 10.84 | -2.34% | 47,997 | 52,026,975 |
| 2024-12-23 | 12.19 | 12.2 | 11.01 | 11.1 | -8.87% | 74,885 | 85,574,707 |
| 2024-12-20 | 11.96 | 12.25 | 11.88 | 12.18 | +2.18% | 29,087 | 35,311,299 |
| 2024-12-19 | 11.97 | 12.08 | 11.7 | 11.92 | -1.57% | 37,345 | 44,333,916 |
| 2024-12-18 | 12.1 | 12.3 | 11.91 | 12.11 | -0.16% | 44,255 | 53,594,491 |
| 2024-12-17 | 13.29 | 13.31 | 12.1 | 12.13 | -7.97% | 72,450 | 90,444,500 |
| 2024-12-16 | 13.49 | 13.49 | 13.09 | 13.18 | -1.35% | 44,325 | 58,732,298 |
| 2024-12-13 | 13.88 | 13.95 | 13.31 | 13.36 | -4.57% | 50,866 | 68,774,602 |
| 2024-12-12 | 13.59 | 14.02 | 13.4 | 14 | +3.24% | 54,885 | 75,659,821 |
| 2024-12-11 | 13.32 | 13.82 | 13.3 | 13.56 | +2.11% | 63,235 | 85,864,475 |
| 2024-12-10 | 13.53 | 13.64 | 13.27 | 13.28 | -0.08% | 52,554 | 70,592,350 |
| 2024-12-09 | 13.48 | 13.64 | 12.95 | 13.29 | -1.63% | 62,321 | 82,132,271 |
| 2024-12-06 | 13.7 | 13.75 | 13.33 | 13.51 | +1.43% | 50,137 | 67,897,108 |
| 2024-12-05 | 13.37 | 13.42 | 13.02 | 13.32 | +0.91% | 37,339 | 49,497,839 |
| 2024-12-04 | 13.7 | 14.02 | 13.01 | 13.2 | -1.79% | 59,231 | 80,487,123 |
| 2024-12-03 | 13.31 | 13.45 | 13.2 | 13.44 | +1.36% | 35,008 | 46,758,470 |
| 2024-12-02 | 13.36 | 13.48 | 12.9 | 13.26 | +0.45% | 43,535 | 57,343,745 |
| 2024-11-29 | 13.18 | 13.47 | 13.13 | 13.2 | +0.53% | 36,229 | 48,039,843 |
| 2024-11-28 | 13.21 | 13.53 | 13.09 | 13.13 | -1.28% | 42,065 | 56,044,194 |
| 2024-11-27 | 12.75 | 13.44 | 12.27 | 13.3 | +4.23% | 61,421 | 78,770,499 |
| 2024-11-26 | 13.1 | 13.15 | 12.7 | 12.76 | -2.6% | 32,561 | 41,865,384 |
| 2024-11-25 | 12.9 | 13.29 | 12.75 | 13.1 | +0.77% | 33,105 | 43,248,587 |
| 2024-11-22 | 13.36 | 13.55 | 12.89 | 13 | -2.69% | 42,964 | 56,865,313 |
| 2024-11-21 | 13.64 | 13.76 | 13.19 | 13.36 | -2.05% | 38,083 | 50,940,513 |
| 2024-11-20 | 13.21 | 13.75 | 13.21 | 13.64 | +2.63% | 29,554 | 40,048,131 |
| 2024-11-19 | 13 | 13.3 | 12.82 | 13.29 | +2.47% | 28,440 | 37,171,384 |
| 2024-11-18 | 13.63 | 13.66 | 12.77 | 12.97 | -4.63% | 67,108 | 87,706,431 |
| 2024-11-15 | 13.69 | 14.21 | 13.6 | 13.6 | -1.31% | 45,145 | 62,545,563 |
| 2024-11-14 | 14 | 14.14 | 13.64 | 13.78 | -2.34% | 42,198 | 58,320,456 |
| 2024-11-13 | 14 | 14.37 | 13.79 | 14.11 | +0.43% | 43,193 | 60,605,265 |
| 2024-11-12 | 14.28 | 14.58 | 13.82 | 14.05 | -1.61% | 75,892 | 107,995,848 |
| 2024-11-11 | 13.85 | 14.48 | 13.3 | 14.28 | +1.56% | 73,463 | 102,607,660 |
| 2024-11-08 | 14.26 | 14.39 | 13.98 | 14.06 | -0.28% | 71,686 | 101,701,670 |
| 2024-11-07 | 13.7 | 14.15 | 13.6 | 14.1 | +2.62% | 73,317 | 102,233,085 |
| 2024-11-06 | 13.69 | 13.87 | 13.39 | 13.74 | +0.37% | 60,378 | 82,307,648 |
| 2024-11-05 | 13.78 | 14.03 | 13.5 | 13.69 | -0.22% | 83,428 | 114,964,109 |
| 2024-11-04 | 13.45 | 13.93 | 12.9 | 13.72 | +2.39% | 66,639 | 90,139,864 |
| 2024-11-01 | 14.23 | 14.23 | 13 | 13.4 | -6.16% | 91,373 | 123,236,745 |
| 2024-10-31 | 14.1 | 14.56 | 14.01 | 14.28 | +0.78% | 77,543 | 110,194,693 |
| 2024-10-30 | 14 | 14.44 | 13.69 | 14.17 | +0.14% | 103,378 | 145,461,501 |
| 2024-10-29 | 14.3 | 14.9 | 13.7 | 14.15 | +0.43% | 152,954 | 218,027,077 |
| 2024-10-28 | 13.67 | 14.35 | 13.5 | 14.09 | +5.78% | 169,874 | 237,765,980 |
| 2024-10-25 | 12.21 | 13.32 | 12.15 | 13.32 | +9.99% | 147,697 | 190,968,823 |
| 2024-10-24 | 12.03 | 12.23 | 11.98 | 12.11 | -0.08% | 41,438 | 50,129,731 |
| 2024-10-23 | 11.98 | 12.47 | 11.85 | 12.12 | +0.92% | 63,578 | 77,598,923 |
| 2024-10-22 | 11.83 | 12.03 | 11.6 | 12.01 | +0.17% | 54,146 | 64,005,631 |
| 2024-10-21 | 11.48 | 12.33 | 11.4 | 11.99 | +3.99% | 74,640 | 88,431,313 |
| 2024-10-18 | 11.1 | 11.69 | 10.95 | 11.53 | +3.78% | 67,352 | 76,444,276 |
| 2024-10-17 | 11.39 | 11.62 | 11.08 | 11.11 | -2.54% | 41,299 | 46,714,741 |
| 2024-10-16 | 11.26 | 11.58 | 11.2 | 11.4 | 0% | 33,356 | 38,194,720 |
| 2024-10-15 | 11.56 | 11.64 | 11.37 | 11.4 | -2.15% | 36,565 | 41,994,232 |
| 2024-10-14 | 11.56 | 11.79 | 11.45 | 11.65 | +0.87% | 48,221 | 55,875,653 |
| 2024-10-11 | 11.99 | 12.03 | 11.38 | 11.55 | -3.35% | 46,323 | 54,088,072 |
| 2024-10-10 | 11.65 | 12.31 | 11.48 | 11.95 | +2.58% | 61,551 | 73,916,994 |
| 2024-10-09 | 12.78 | 12.78 | 11.65 | 11.65 | -9.97% | 99,061 | 119,213,869 |
| 2024-10-08 | 14.4 | 14.4 | 12.39 | 12.94 | -1.45% | 153,034 | 201,945,362 |
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：