股票概览
11.08
+10.03%
+1.01
10.07
开盘价
11.08
最高价
10.06
最低价
76,698
成交量
数据更新至: 2024-12-31
技术指标
10.44
MA5 (5日均线)
10.48
MA10 (10日均线)
10.48
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 | 10.07 | 11.08 | 10.06 | 11.08 | +10.03% | 76,698 | 84,447,640 |
| 2024-12-30 | 10.42 | 10.42 | 10.01 | 10.07 | -3.54% | 30,005 | 30,519,921 |
| 2024-12-27 | 10.25 | 10.5 | 10.13 | 10.44 | +1.75% | 28,237 | 29,268,814 |
| 2024-12-26 | 10.32 | 10.35 | 10.08 | 10.26 | -0.87% | 34,140 | 34,823,859 |
| 2024-12-25 | 10.46 | 10.6 | 10.21 | 10.35 | -3.45% | 44,064 | 45,776,505 |
| 2024-12-24 | 10.88 | 10.89 | 10.18 | 10.72 | -1.56% | 98,984 | 104,007,023 |
| 2024-12-23 | 10.41 | 10.96 | 10.16 | 10.89 | +5.42% | 115,778 | 123,613,489 |
| 2024-12-20 | 10.33 | 10.43 | 10.25 | 10.33 | +0.19% | 24,766 | 25,605,332 |
| 2024-12-19 | 10.21 | 10.44 | 10.15 | 10.31 | -0.58% | 33,023 | 33,941,172 |
| 2024-12-18 | 10.35 | 10.5 | 10.28 | 10.37 | +0.78% | 38,348 | 39,915,848 |
| 2024-12-17 | 10.63 | 10.7 | 10.11 | 10.29 | -2.74% | 51,934 | 54,226,284 |
| 2024-12-16 | 10.39 | 10.6 | 10.39 | 10.58 | +2.03% | 40,183 | 42,272,110 |
| 2024-12-13 | 10.59 | 10.75 | 10.35 | 10.37 | -2.17% | 50,291 | 53,148,646 |
| 2024-12-12 | 10.55 | 10.72 | 10.45 | 10.6 | 0% | 52,977 | 55,997,161 |
| 2024-12-11 | 10.46 | 10.62 | 10.35 | 10.6 | +0.38% | 73,568 | 77,049,364 |
| 2024-12-10 | 10.7 | 10.77 | 10.35 | 10.56 | -0.09% | 88,940 | 93,472,670 |
| 2024-12-09 | 10.73 | 10.95 | 10.43 | 10.57 | -3.21% | 107,136 | 113,535,544 |
| 2024-12-06 | 10.3 | 11.3 | 10.2 | 10.92 | +5.61% | 166,746 | 180,089,147 |
| 2024-12-05 | 10 | 10.85 | 10 | 10.34 | +3.71% | 155,652 | 163,395,998 |
| 2024-12-04 | 10.2 | 10.58 | 9.87 | 9.97 | -1.68% | 107,421 | 110,040,811 |
| 2024-12-03 | 10 | 10.3 | 9.93 | 10.14 | +1.6% | 88,326 | 89,179,258 |
| 2024-12-02 | 9.88 | 10 | 9.78 | 9.98 | +2.04% | 39,818 | 39,522,703 |
| 2024-11-29 | 9.7 | 9.96 | 9.66 | 9.78 | +0.41% | 33,326 | 32,631,059 |
| 2024-11-28 | 9.59 | 9.88 | 9.53 | 9.74 | +1.78% | 36,377 | 35,407,470 |
| 2024-11-27 | 9.66 | 9.66 | 9.31 | 9.57 | -0.83% | 20,360 | 19,323,938 |
| 2024-11-26 | 9.64 | 9.73 | 9.49 | 9.65 | -0.21% | 25,778 | 24,750,965 |
| 2024-11-25 | 9.7 | 9.83 | 9.41 | 9.67 | +0.52% | 29,443 | 28,240,819 |
| 2024-11-22 | 10 | 10.04 | 9.5 | 9.62 | -4.18% | 49,635 | 48,597,243 |
| 2024-11-21 | 10.01 | 10.15 | 9.71 | 10.04 | -0.59% | 73,156 | 72,475,568 |
| 2024-11-20 | 10.05 | 10.16 | 9.83 | 10.1 | +0.5% | 87,284 | 87,267,501 |
| 2024-11-19 | 9.95 | 10.08 | 9.62 | 10.05 | +1.62% | 82,482 | 81,493,035 |
| 2024-11-18 | 9.63 | 9.99 | 9.6 | 9.89 | +2.81% | 97,201 | 95,532,925 |
| 2024-11-15 | 9.25 | 9.84 | 9.17 | 9.62 | +4% | 64,689 | 61,955,383 |
| 2024-11-14 | 9.4 | 9.44 | 9.2 | 9.25 | -2.12% | 28,135 | 26,110,258 |
| 2024-11-13 | 9.48 | 9.56 | 9.24 | 9.45 | -1.15% | 22,185 | 20,835,966 |
| 2024-11-12 | 9.81 | 9.83 | 9.41 | 9.56 | -2.75% | 43,248 | 41,695,909 |
| 2024-11-11 | 9.42 | 9.91 | 9.41 | 9.83 | +4.02% | 75,066 | 72,950,826 |
| 2024-11-08 | 9.4 | 9.48 | 9.24 | 9.45 | +0.96% | 47,487 | 44,598,429 |
| 2024-11-07 | 9.17 | 9.43 | 9.12 | 9.36 | +1.52% | 36,527 | 34,101,330 |
| 2024-11-06 | 9.22 | 9.25 | 9.08 | 9.22 | +0.66% | 31,606 | 29,010,799 |
| 2024-11-05 | 9.14 | 9.2 | 9.11 | 9.16 | +0.11% | 31,244 | 28,578,330 |
| 2024-11-04 | 9.01 | 9.16 | 8.99 | 9.15 | +0.88% | 16,041 | 14,586,347 |
| 2024-11-01 | 9.22 | 9.35 | 9.06 | 9.07 | -1.2% | 31,527 | 29,019,848 |
| 2024-10-31 | 9.24 | 9.31 | 9.1 | 9.18 | -0.65% | 28,447 | 26,076,105 |
| 2024-10-30 | 8.95 | 9.43 | 8.95 | 9.24 | +0.11% | 37,904 | 35,219,276 |
| 2024-10-29 | 9.36 | 9.47 | 9.07 | 9.23 | +0.22% | 42,300 | 39,117,819 |
| 2024-10-28 | 9.01 | 9.34 | 9.01 | 9.21 | +2.22% | 45,184 | 41,585,667 |
| 2024-10-25 | 8.86 | 9.12 | 8.77 | 9.01 | +2.15% | 37,724 | 33,837,437 |
| 2024-10-24 | 8.84 | 8.84 | 8.74 | 8.82 | -0.23% | 11,477 | 10,093,578 |
| 2024-10-23 | 8.9 | 8.9 | 8.74 | 8.84 | +0.34% | 21,299 | 18,791,274 |
| 2024-10-22 | 8.75 | 8.85 | 8.68 | 8.81 | +1.26% | 21,806 | 19,139,354 |
| 2024-10-21 | 8.86 | 8.86 | 8.52 | 8.7 | 0% | 26,786 | 23,136,016 |
| 2024-10-18 | 8.67 | 8.85 | 8.54 | 8.7 | +0.58% | 22,352 | 19,366,049 |
| 2024-10-17 | 8.92 | 9.04 | 8.64 | 8.65 | -1.93% | 16,527 | 14,626,953 |
| 2024-10-16 | 8.61 | 8.92 | 8.48 | 8.82 | +1.38% | 12,200 | 10,756,009 |
| 2024-10-15 | 8.81 | 8.9 | 8.69 | 8.7 | -2.14% | 12,032 | 10,597,671 |
| 2024-10-14 | 8.81 | 8.98 | 8.66 | 8.89 | +1.83% | 14,564 | 12,874,513 |
| 2024-10-11 | 9.02 | 9.03 | 8.63 | 8.73 | -2.24% | 15,147 | 13,329,524 |
| 2024-10-10 | 8.96 | 9.14 | 8.74 | 8.93 | +0.22% | 20,028 | 17,996,635 |
| 2024-10-09 | 9.5 | 9.5 | 8.72 | 8.91 | -7.67% | 48,554 | 44,090,431 |
| 2024-10-08 | 10 | 10.02 | 9.15 | 9.65 | +5.93% | 68,019 | 65,892,956 |
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：