股票概览
10.17
+0.49%
+0.05
10.24
开盘价
10.65
最高价
10.14
最低价
50,921
成交量
数据更新至: 2024-12-31
技术指标
10.12
MA5 (5日均线)
10.19
MA10 (10日均线)
10.50
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 | 10.24 | 10.65 | 10.14 | 10.17 | +0.49% | 50,921 | 52,722,599 |
| 2024-12-30 | 10.2 | 10.29 | 10.05 | 10.12 | -1.65% | 19,463 | 19,752,156 |
| 2024-12-27 | 10.08 | 10.36 | 10 | 10.29 | +2.08% | 22,997 | 23,539,697 |
| 2024-12-26 | 9.93 | 10.13 | 9.93 | 10.08 | +1.51% | 16,181 | 16,284,387 |
| 2024-12-25 | 10.12 | 10.12 | 9.8 | 9.93 | -2.07% | 27,044 | 26,806,942 |
| 2024-12-24 | 10.05 | 10.21 | 10 | 10.14 | +0.4% | 24,573 | 24,810,460 |
| 2024-12-23 | 10.55 | 10.55 | 10.03 | 10.1 | -3.53% | 35,054 | 35,838,335 |
| 2024-12-20 | 10.25 | 10.6 | 10.2 | 10.47 | +2.15% | 29,473 | 30,759,102 |
| 2024-12-19 | 10.3 | 10.45 | 10.12 | 10.25 | -0.87% | 30,431 | 31,164,873 |
| 2024-12-18 | 10.42 | 10.53 | 10.25 | 10.34 | -1.43% | 38,109 | 39,592,917 |
| 2024-12-17 | 11.18 | 11.26 | 10.4 | 10.49 | -6.26% | 67,491 | 72,452,291 |
| 2024-12-16 | 11.21 | 11.84 | 11.09 | 11.19 | -0.44% | 70,482 | 80,246,908 |
| 2024-12-13 | 11.02 | 11.45 | 10.89 | 11.24 | +1.63% | 92,968 | 104,298,117 |
| 2024-12-12 | 10.77 | 11.17 | 10.72 | 11.06 | +3.08% | 67,285 | 74,051,140 |
| 2024-12-11 | 10.61 | 10.77 | 10.6 | 10.73 | +0.56% | 23,134 | 24,768,109 |
| 2024-12-10 | 10.79 | 10.92 | 10.64 | 10.67 | +0.38% | 46,920 | 50,430,471 |
| 2024-12-09 | 10.7 | 10.73 | 10.51 | 10.63 | -0.84% | 32,814 | 34,919,744 |
| 2024-12-06 | 10.69 | 10.74 | 10.59 | 10.72 | +0.37% | 28,856 | 30,811,282 |
| 2024-12-05 | 10.72 | 10.82 | 10.62 | 10.68 | -0.56% | 26,078 | 27,942,265 |
| 2024-12-04 | 10.87 | 10.95 | 10.68 | 10.74 | -1.1% | 34,211 | 37,016,928 |
| 2024-12-03 | 10.75 | 10.9 | 10.65 | 10.86 | +1.12% | 39,465 | 42,655,299 |
| 2024-12-02 | 10.61 | 10.77 | 10.6 | 10.74 | +1.23% | 31,850 | 34,082,102 |
| 2024-11-29 | 10.53 | 10.64 | 10.43 | 10.61 | +0.28% | 33,930 | 35,827,761 |
| 2024-11-28 | 10.51 | 10.71 | 10.5 | 10.58 | +0.38% | 35,180 | 37,370,783 |
| 2024-11-27 | 10.58 | 10.68 | 10.27 | 10.54 | +0.57% | 34,327 | 35,988,732 |
| 2024-11-26 | 10.71 | 10.71 | 10.45 | 10.48 | -1.96% | 33,259 | 35,067,274 |
| 2024-11-25 | 10.48 | 10.85 | 10.45 | 10.69 | +2.2% | 37,592 | 40,000,311 |
| 2024-11-22 | 10.81 | 10.98 | 10.42 | 10.46 | -2.79% | 45,719 | 49,084,599 |
| 2024-11-21 | 10.84 | 10.88 | 10.58 | 10.76 | -0.37% | 38,678 | 41,613,852 |
| 2024-11-20 | 10.45 | 10.86 | 10.38 | 10.8 | +3.35% | 58,416 | 62,601,540 |
| 2024-11-19 | 10.19 | 10.46 | 10.17 | 10.45 | +2.55% | 42,598 | 44,074,427 |
| 2024-11-18 | 10.37 | 10.56 | 10.15 | 10.19 | -1.36% | 40,142 | 41,651,931 |
| 2024-11-15 | 10.4 | 10.61 | 10.32 | 10.33 | -0.96% | 33,937 | 35,516,661 |
| 2024-11-14 | 10.6 | 10.76 | 10.41 | 10.43 | -2.25% | 38,098 | 40,328,554 |
| 2024-11-13 | 10.72 | 10.8 | 10.5 | 10.67 | -1.3% | 42,400 | 45,093,109 |
| 2024-11-12 | 10.92 | 11.12 | 10.7 | 10.81 | -1.19% | 80,120 | 86,973,672 |
| 2024-11-11 | 10.36 | 11.16 | 10.3 | 10.94 | +5.7% | 87,989 | 94,490,185 |
| 2024-11-08 | 10.52 | 10.6 | 10.3 | 10.35 | -1.71% | 55,408 | 57,771,025 |
| 2024-11-07 | 10.26 | 10.55 | 10.18 | 10.53 | +2.43% | 64,738 | 67,511,189 |
| 2024-11-06 | 10.35 | 10.38 | 10.24 | 10.28 | -0.68% | 39,847 | 41,059,601 |
| 2024-11-05 | 10.32 | 10.37 | 10.24 | 10.35 | +0.78% | 55,236 | 56,912,270 |
| 2024-11-04 | 10.27 | 10.31 | 10.13 | 10.27 | 0% | 39,970 | 40,932,923 |
| 2024-11-01 | 10.19 | 10.33 | 10.11 | 10.27 | +0.49% | 61,854 | 63,315,261 |
| 2024-10-31 | 10.38 | 10.42 | 10.18 | 10.22 | -2.01% | 61,821 | 63,551,081 |
| 2024-10-30 | 10.44 | 10.53 | 10.14 | 10.43 | +0.29% | 66,480 | 68,791,357 |
| 2024-10-29 | 10.72 | 10.72 | 10.37 | 10.4 | -2.8% | 61,531 | 64,497,740 |
| 2024-10-28 | 10.57 | 10.78 | 10.44 | 10.7 | +1.42% | 75,118 | 79,849,815 |
| 2024-10-25 | 10.29 | 10.55 | 10.29 | 10.55 | +3.33% | 71,693 | 74,737,695 |
| 2024-10-24 | 10.39 | 10.43 | 10.18 | 10.21 | -1.83% | 67,375 | 69,495,222 |
| 2024-10-23 | 10.45 | 10.49 | 10.28 | 10.4 | +0.48% | 71,754 | 74,718,410 |
| 2024-10-22 | 10.52 | 10.56 | 10.21 | 10.35 | -2.08% | 98,138 | 101,561,072 |
| 2024-10-21 | 10.24 | 10.6 | 10.2 | 10.57 | +3.42% | 83,719 | 86,738,780 |
| 2024-10-18 | 10.2 | 10.27 | 10.08 | 10.22 | +0.89% | 64,144 | 65,281,789 |
| 2024-10-17 | 10.2 | 10.27 | 10.06 | 10.13 | -0.69% | 46,945 | 47,759,367 |
| 2024-10-16 | 10.16 | 10.26 | 10.02 | 10.2 | +0.49% | 44,970 | 45,763,272 |
| 2024-10-15 | 10.2 | 10.26 | 10.01 | 10.15 | +0.1% | 76,162 | 77,340,306 |
| 2024-10-14 | 10.03 | 10.17 | 9.88 | 10.14 | +1.6% | 59,622 | 60,063,033 |
| 2024-10-11 | 10.47 | 10.55 | 9.89 | 9.98 | -5.76% | 84,947 | 86,688,235 |
| 2024-10-10 | 10.75 | 10.82 | 10.33 | 10.59 | -1.21% | 109,660 | 116,708,379 |
| 2024-10-09 | 11.12 | 11.12 | 10.67 | 10.72 | +0.47% | 166,923 | 181,377,923 |
| 2024-10-08 | 11.05 | 11.14 | 10.3 | 10.67 | +4.71% | 153,758 | 164,275,160 |
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：