股票概览
10.06
-1.47%
-0.15
10.21
开盘价
10.33
最高价
10.04
最低价
24,648
成交量
数据更新至: 2024-12-31
技术指标
10.14
MA5 (5日均线)
10.33
MA10 (10日均线)
10.70
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 | 10.21 | 10.33 | 10.04 | 10.06 | -1.47% | 24,648 | 25,036,080 |
| 2024-12-30 | 10.23 | 10.36 | 10 | 10.21 | -1.45% | 34,806 | 35,549,184 |
| 2024-12-27 | 10.07 | 10.52 | 10.07 | 10.36 | +2.98% | 33,334 | 34,566,553 |
| 2024-12-26 | 9.94 | 10.22 | 9.94 | 10.06 | +0.4% | 25,225 | 25,513,919 |
| 2024-12-25 | 10.27 | 10.33 | 9.83 | 10.02 | -2.81% | 34,626 | 34,633,667 |
| 2024-12-24 | 10.21 | 10.39 | 10.11 | 10.31 | +0.88% | 29,659 | 30,454,479 |
| 2024-12-23 | 10.85 | 10.89 | 10.13 | 10.22 | -5.81% | 47,040 | 48,917,250 |
| 2024-12-20 | 10.85 | 11.14 | 10.68 | 10.85 | +0.74% | 37,640 | 41,118,960 |
| 2024-12-19 | 10.36 | 11.05 | 10.32 | 10.77 | +3.36% | 68,169 | 73,344,564 |
| 2024-12-18 | 10.44 | 10.59 | 10.2 | 10.42 | -0.29% | 38,758 | 40,404,869 |
| 2024-12-17 | 11.14 | 11.27 | 10.41 | 10.45 | -6.61% | 73,416 | 78,588,407 |
| 2024-12-16 | 11.25 | 11.36 | 11.1 | 11.19 | -0.53% | 55,795 | 62,495,447 |
| 2024-12-13 | 11.32 | 11.53 | 11.2 | 11.25 | -1.14% | 88,114 | 100,216,520 |
| 2024-12-12 | 11.02 | 11.47 | 11.01 | 11.38 | +3.55% | 100,605 | 113,009,672 |
| 2024-12-11 | 10.9 | 11.03 | 10.86 | 10.99 | +0.64% | 59,349 | 64,932,495 |
| 2024-12-10 | 11.29 | 11.39 | 10.91 | 10.92 | -1.09% | 90,855 | 100,935,497 |
| 2024-12-09 | 10.89 | 11.1 | 10.83 | 11.04 | +1.47% | 86,903 | 95,264,623 |
| 2024-12-06 | 11.06 | 11.15 | 10.75 | 10.88 | -2.94% | 130,362 | 142,271,588 |
| 2024-12-05 | 11.01 | 11.42 | 10.86 | 11.21 | -2.01% | 196,919 | 217,957,882 |
| 2024-12-04 | 13 | 13 | 11.26 | 11.44 | -8.55% | 318,612 | 377,566,116 |
| 2024-12-03 | 12.45 | 12.51 | 11.96 | 12.51 | +10.03% | 100,917 | 125,313,178 |
| 2024-12-02 | 10.45 | 11.37 | 10.45 | 11.37 | +9.96% | 128,163 | 144,071,654 |
| 2024-11-29 | 10.14 | 10.49 | 10.14 | 10.34 | +1.17% | 43,436 | 44,894,245 |
| 2024-11-28 | 10.13 | 10.49 | 10.12 | 10.22 | +1.09% | 42,803 | 43,965,820 |
| 2024-11-27 | 10.04 | 10.15 | 9.72 | 10.11 | +0.2% | 28,316 | 28,148,287 |
| 2024-11-26 | 10.17 | 10.32 | 10.02 | 10.09 | -0.98% | 32,724 | 33,220,165 |
| 2024-11-25 | 9.84 | 10.22 | 9.81 | 10.19 | +4.19% | 41,631 | 41,920,534 |
| 2024-11-22 | 10.18 | 10.19 | 9.75 | 9.78 | -3.65% | 23,367 | 23,362,800 |
| 2024-11-21 | 10.03 | 10.18 | 9.95 | 10.15 | +0.69% | 20,846 | 21,028,997 |
| 2024-11-20 | 9.71 | 10.08 | 9.71 | 10.08 | +2.86% | 23,451 | 23,387,702 |
| 2024-11-19 | 9.65 | 9.8 | 9.54 | 9.8 | +2.73% | 25,390 | 24,551,642 |
| 2024-11-18 | 9.75 | 9.93 | 9.45 | 9.54 | -2.25% | 34,520 | 33,271,980 |
| 2024-11-15 | 9.86 | 10.06 | 9.67 | 9.76 | -1.11% | 26,111 | 25,839,240 |
| 2024-11-14 | 10.14 | 10.18 | 9.83 | 9.87 | -2.66% | 31,330 | 31,287,194 |
| 2024-11-13 | 10.2 | 10.23 | 9.94 | 10.14 | -0.59% | 29,407 | 29,642,615 |
| 2024-11-12 | 10.19 | 10.33 | 10.05 | 10.2 | -0.29% | 37,829 | 38,679,413 |
| 2024-11-11 | 10.17 | 10.24 | 10.03 | 10.23 | +0.1% | 40,639 | 41,372,186 |
| 2024-11-08 | 10.28 | 10.35 | 10.12 | 10.22 | -0.29% | 25,772 | 26,313,510 |
| 2024-11-07 | 10.06 | 10.27 | 10.03 | 10.25 | +0.79% | 33,659 | 34,360,169 |
| 2024-11-06 | 10.13 | 10.31 | 10.06 | 10.17 | 0% | 32,598 | 33,160,957 |
| 2024-11-05 | 10.13 | 10.22 | 10.04 | 10.17 | +0.39% | 29,545 | 29,921,525 |
| 2024-11-04 | 9.74 | 10.17 | 9.7 | 10.13 | +3.79% | 39,336 | 39,380,807 |
| 2024-11-01 | 9.98 | 10.08 | 9.71 | 9.76 | -1.91% | 30,942 | 30,471,402 |
| 2024-10-31 | 9.83 | 10.03 | 9.83 | 9.95 | +1.63% | 20,623 | 20,496,404 |
| 2024-10-30 | 9.7 | 10.04 | 9.7 | 9.79 | -0.31% | 24,206 | 23,819,064 |
| 2024-10-29 | 9.94 | 10.14 | 9.76 | 9.82 | -0.81% | 28,907 | 28,630,918 |
| 2024-10-28 | 9.7 | 9.95 | 9.7 | 9.9 | +2.06% | 25,761 | 25,397,511 |
| 2024-10-25 | 9.64 | 9.81 | 9.6 | 9.7 | +1.04% | 23,358 | 22,717,730 |
| 2024-10-24 | 9.58 | 9.64 | 9.5 | 9.6 | +0.42% | 13,326 | 12,768,239 |
| 2024-10-23 | 9.56 | 9.68 | 9.52 | 9.56 | -0.42% | 18,831 | 18,091,523 |
| 2024-10-22 | 9.72 | 9.72 | 9.42 | 9.6 | +0.84% | 20,345 | 19,467,164 |
| 2024-10-21 | 9.8 | 9.8 | 9.37 | 9.52 | +0.95% | 26,415 | 25,113,223 |
| 2024-10-18 | 9.09 | 9.55 | 9.07 | 9.43 | +3.4% | 35,938 | 33,648,278 |
| 2024-10-17 | 9.21 | 9.32 | 9.09 | 9.12 | -1.19% | 16,854 | 15,560,773 |
| 2024-10-16 | 9.03 | 9.25 | 8.99 | 9.23 | +1.21% | 16,705 | 15,312,979 |
| 2024-10-15 | 9.14 | 9.29 | 9.03 | 9.12 | -0.22% | 20,014 | 18,353,280 |
| 2024-10-14 | 9.06 | 9.19 | 8.97 | 9.14 | +1.11% | 22,999 | 20,924,638 |
| 2024-10-11 | 9.33 | 9.34 | 9.01 | 9.04 | -3.11% | 27,092 | 24,740,154 |
| 2024-10-10 | 9.48 | 9.67 | 9.22 | 9.33 | -3.72% | 47,810 | 44,971,698 |
| 2024-10-09 | 9.8 | 9.85 | 9.06 | 9.69 | -3.1% | 57,129 | 53,953,055 |
| 2024-10-08 | 10.69 | 10.7 | 9.62 | 10 | +2.67% | 79,601 | 80,011,637 |
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：