股票概览
10.63
-2.12%
-0.23
10.79
开盘价
10.95
最高价
10.6
最低价
12,877
成交量
数据更新至: 2024-12-31
技术指标
10.71
MA5 (5日均线)
10.88
MA10 (10日均线)
11.36
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 | 10.79 | 10.95 | 10.6 | 10.63 | -2.12% | 12,877 | 13,885,949 |
| 2024-12-30 | 10.81 | 10.97 | 10.6 | 10.86 | +0.18% | 18,210 | 19,574,955 |
| 2024-12-27 | 10.74 | 10.94 | 10.63 | 10.84 | +1.21% | 9,734 | 10,562,254 |
| 2024-12-26 | 10.49 | 10.78 | 10.45 | 10.71 | +1.81% | 11,618 | 12,411,454 |
| 2024-12-25 | 10.76 | 10.82 | 10.3 | 10.52 | -3.04% | 16,801 | 17,667,480 |
| 2024-12-24 | 11.09 | 11.09 | 10.7 | 10.85 | +1.31% | 12,927 | 14,006,913 |
| 2024-12-23 | 11.25 | 11.26 | 10.7 | 10.71 | -4.88% | 24,637 | 26,842,653 |
| 2024-12-20 | 11.11 | 11.39 | 11.09 | 11.26 | +1.26% | 14,731 | 16,553,631 |
| 2024-12-19 | 11.17 | 11.33 | 11.03 | 11.12 | -1.59% | 18,514 | 20,589,733 |
| 2024-12-18 | 11.38 | 11.48 | 11.2 | 11.3 | -0.44% | 18,880 | 21,425,024 |
| 2024-12-17 | 12 | 12.05 | 11.3 | 11.35 | -5.65% | 32,964 | 38,079,548 |
| 2024-12-16 | 12.15 | 12.36 | 11.93 | 12.03 | -1.88% | 29,323 | 35,521,784 |
| 2024-12-13 | 12.16 | 12.55 | 12.06 | 12.26 | +0.25% | 49,935 | 61,535,190 |
| 2024-12-12 | 11.96 | 12.27 | 11.96 | 12.23 | +2.17% | 30,397 | 36,910,532 |
| 2024-12-11 | 11.84 | 12.05 | 11.81 | 11.97 | +0.84% | 20,902 | 25,042,484 |
| 2024-12-10 | 12.11 | 12.22 | 11.85 | 11.87 | 0% | 31,607 | 37,939,399 |
| 2024-12-09 | 11.83 | 11.95 | 11.73 | 11.87 | +0.68% | 25,872 | 30,614,042 |
| 2024-12-06 | 11.66 | 11.83 | 11.61 | 11.79 | +1.64% | 28,787 | 33,775,137 |
| 2024-12-05 | 11.45 | 11.66 | 11.41 | 11.6 | +0.87% | 18,290 | 21,171,893 |
| 2024-12-04 | 11.8 | 11.8 | 11.43 | 11.5 | -2.62% | 27,732 | 32,207,918 |
| 2024-12-03 | 11.83 | 11.86 | 11.59 | 11.81 | +0.08% | 41,548 | 48,841,126 |
| 2024-12-02 | 11.68 | 11.84 | 11.62 | 11.8 | +1.03% | 39,000 | 45,860,482 |
| 2024-11-29 | 11.7 | 11.83 | 11.41 | 11.68 | -1.52% | 47,818 | 55,708,562 |
| 2024-11-28 | 11.9 | 12.38 | 11.68 | 11.86 | -1.25% | 57,605 | 68,744,470 |
| 2024-11-27 | 11.68 | 12.03 | 11.48 | 12.01 | -5.8% | 83,830 | 98,261,865 |
| 2024-11-26 | 11.74 | 12.91 | 11.58 | 12.75 | +8.6% | 96,816 | 122,563,199 |
| 2024-11-25 | 11.34 | 11.75 | 11.34 | 11.74 | +3.53% | 16,617 | 19,244,484 |
| 2024-11-22 | 11.83 | 11.98 | 11.32 | 11.34 | -4.06% | 18,399 | 21,463,132 |
| 2024-11-21 | 11.93 | 12.07 | 11.72 | 11.82 | -0.59% | 10,918 | 12,975,596 |
| 2024-11-20 | 11.81 | 11.91 | 11.68 | 11.89 | +1.28% | 12,608 | 14,891,400 |
| 2024-11-19 | 11.59 | 11.77 | 11.44 | 11.74 | +1.03% | 15,379 | 17,846,043 |
| 2024-11-18 | 11.79 | 12.12 | 11.49 | 11.62 | -0.85% | 22,085 | 25,937,687 |
| 2024-11-15 | 11.95 | 12.2 | 11.69 | 11.72 | -2.17% | 20,133 | 24,045,352 |
| 2024-11-14 | 12.58 | 12.72 | 11.96 | 11.98 | -5% | 28,916 | 35,396,093 |
| 2024-11-13 | 12.67 | 13 | 12.56 | 12.61 | -0.63% | 31,465 | 40,018,738 |
| 2024-11-12 | 12.57 | 12.95 | 12.51 | 12.69 | +0.95% | 55,478 | 70,559,869 |
| 2024-11-11 | 12.7 | 12.7 | 12.2 | 12.57 | +0.48% | 47,655 | 59,328,638 |
| 2024-11-08 | 11.99 | 12.51 | 11.85 | 12.51 | +4.6% | 58,456 | 71,305,800 |
| 2024-11-07 | 11.66 | 11.97 | 11.66 | 11.96 | +1.61% | 27,632 | 32,800,636 |
| 2024-11-06 | 11.86 | 12.11 | 11.66 | 11.77 | -0.93% | 29,795 | 35,252,935 |
| 2024-11-05 | 11.35 | 12.06 | 11.33 | 11.88 | +4.03% | 43,796 | 51,308,644 |
| 2024-11-04 | 11.39 | 11.47 | 11.18 | 11.42 | -0.26% | 21,452 | 24,205,615 |
| 2024-11-01 | 11.68 | 11.77 | 11.37 | 11.45 | -2.22% | 22,227 | 25,620,045 |
| 2024-10-31 | 11.6 | 11.77 | 11.55 | 11.71 | +0.69% | 26,003 | 30,405,732 |
| 2024-10-30 | 11.44 | 11.63 | 11.41 | 11.63 | +1.13% | 21,420 | 24,703,497 |
| 2024-10-29 | 11.86 | 11.9 | 11.5 | 11.5 | -3.04% | 31,149 | 36,334,242 |
| 2024-10-28 | 11.54 | 11.87 | 11.54 | 11.86 | +2.86% | 39,972 | 46,894,206 |
| 2024-10-25 | 11.45 | 11.58 | 11.44 | 11.53 | +0.44% | 28,639 | 32,993,246 |
| 2024-10-24 | 11.87 | 11.89 | 11.43 | 11.48 | -2.96% | 42,535 | 49,203,341 |
| 2024-10-23 | 11.81 | 11.99 | 11.81 | 11.83 | -1% | 38,928 | 46,202,537 |
| 2024-10-22 | 12.06 | 12.07 | 11.78 | 11.95 | -0.58% | 53,002 | 63,125,014 |
| 2024-10-21 | 12.53 | 12.61 | 11.92 | 12.02 | -5.8% | 93,153 | 112,610,379 |
| 2024-10-18 | 12.5 | 13.05 | 12.1 | 12.76 | -4.06% | 122,858 | 153,846,912 |
| 2024-10-17 | 13 | 13.83 | 12.85 | 13.3 | +5.81% | 182,830 | 242,713,051 |
| 2024-10-16 | 11 | 12.57 | 10.98 | 12.57 | +9.97% | 93,649 | 114,680,118 |
| 2024-10-15 | 10.77 | 11.6 | 10.55 | 11.43 | +4.86% | 72,498 | 80,843,394 |
| 2024-10-14 | 10.3 | 11 | 10.25 | 10.9 | +7.5% | 39,264 | 41,924,860 |
| 2024-10-11 | 10.53 | 10.57 | 10.05 | 10.14 | -3.61% | 16,587 | 17,006,883 |
| 2024-10-10 | 10.27 | 10.72 | 10.27 | 10.52 | +2.04% | 22,874 | 24,067,157 |
| 2024-10-09 | 11.08 | 11.08 | 10.3 | 10.31 | -8.36% | 28,234 | 30,207,397 |
| 2024-10-08 | 11.54 | 11.58 | 10.74 | 11.25 | +6.74% | 43,388 | 48,439,290 |
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：