股票概览
10.26
-2.38%
-0.25
10.51
开盘价
10.56
最高价
10.26
最低价
68,394
成交量
数据更新至: 2024-12-31
技术指标
10.87
MA5 (5日均线)
10.79
MA10 (10日均线)
10.88
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 | 10.51 | 10.56 | 10.26 | 10.26 | -2.38% | 68,394 | 71,076,430 |
| 2024-12-30 | 11.14 | 11.14 | 10.43 | 10.51 | -5.82% | 104,745 | 111,736,931 |
| 2024-12-27 | 11.35 | 11.43 | 11.11 | 11.16 | -1.93% | 77,563 | 87,298,673 |
| 2024-12-26 | 11 | 11.47 | 10.94 | 11.38 | +2.99% | 107,119 | 120,948,731 |
| 2024-12-25 | 11.11 | 11.2 | 10.81 | 11.05 | -1.25% | 96,705 | 106,073,221 |
| 2024-12-24 | 10.7 | 11.24 | 10.7 | 11.19 | +5.77% | 122,315 | 135,370,832 |
| 2024-12-23 | 10.86 | 11.09 | 10.58 | 10.58 | -2.76% | 98,220 | 106,408,671 |
| 2024-12-20 | 10.45 | 10.94 | 10.36 | 10.88 | +4.41% | 106,065 | 114,030,122 |
| 2024-12-19 | 10.28 | 10.54 | 10.17 | 10.42 | -0.76% | 79,676 | 82,515,329 |
| 2024-12-18 | 10.54 | 10.6 | 10.28 | 10.5 | +0.77% | 76,787 | 80,407,198 |
| 2024-12-17 | 11.13 | 11.15 | 10.31 | 10.42 | -5.44% | 130,717 | 138,775,227 |
| 2024-12-16 | 11.5 | 11.5 | 10.98 | 11.02 | -4.59% | 133,398 | 148,941,127 |
| 2024-12-13 | 11.7 | 12.18 | 11.5 | 11.55 | -0.43% | 176,362 | 207,790,077 |
| 2024-12-12 | 12.2 | 12.2 | 11.41 | 11.6 | -7.2% | 240,950 | 283,722,018 |
| 2024-12-11 | 12 | 13 | 11.81 | 12.5 | +2.21% | 337,389 | 414,691,705 |
| 2024-12-10 | 11.3 | 12.75 | 10.99 | 12.23 | +14.51% | 402,128 | 482,138,204 |
| 2024-12-09 | 10.08 | 10.68 | 10 | 10.68 | +6.91% | 189,044 | 197,304,757 |
| 2024-12-06 | 10.02 | 10.19 | 9.66 | 9.99 | -0.2% | 87,173 | 86,439,390 |
| 2024-12-05 | 9.96 | 10.36 | 9.91 | 10.01 | +2.56% | 124,173 | 125,155,446 |
| 2024-12-04 | 9.9 | 10.15 | 9.73 | 9.76 | -2.01% | 72,024 | 71,302,243 |
| 2024-12-03 | 9.92 | 10.32 | 9.85 | 9.96 | +0.3% | 94,389 | 94,565,315 |
| 2024-12-02 | 9.49 | 10.13 | 9.45 | 9.93 | +6.09% | 87,022 | 85,152,695 |
| 2024-11-29 | 9.32 | 9.49 | 9.23 | 9.36 | +1.19% | 29,673 | 27,775,442 |
| 2024-11-28 | 9.21 | 9.35 | 9.2 | 9.25 | +0.76% | 28,029 | 25,995,212 |
| 2024-11-27 | 9.07 | 9.2 | 8.8 | 9.18 | +1.1% | 31,089 | 28,007,855 |
| 2024-11-26 | 9.14 | 9.23 | 9.05 | 9.08 | -1.2% | 20,043 | 18,327,065 |
| 2024-11-25 | 9.12 | 9.25 | 8.96 | 9.19 | +2.57% | 28,229 | 25,793,004 |
| 2024-11-22 | 9.45 | 9.45 | 8.95 | 8.96 | -4.78% | 33,912 | 31,201,746 |
| 2024-11-21 | 9.43 | 9.58 | 9.28 | 9.41 | +0.32% | 35,034 | 33,134,154 |
| 2024-11-20 | 9.27 | 9.4 | 9.24 | 9.38 | +0.75% | 29,563 | 27,593,829 |
| 2024-11-19 | 9.08 | 9.33 | 9.04 | 9.31 | +3.56% | 35,070 | 32,178,236 |
| 2024-11-18 | 9.03 | 9.3 | 8.91 | 8.99 | -0.22% | 41,065 | 37,320,056 |
| 2024-11-15 | 9.29 | 9.43 | 9.01 | 9.01 | -3.33% | 34,451 | 31,784,650 |
| 2024-11-14 | 9.68 | 9.71 | 9.25 | 9.32 | -3.42% | 32,618 | 30,858,359 |
| 2024-11-13 | 9.55 | 9.74 | 9.49 | 9.65 | 0% | 30,572 | 29,381,102 |
| 2024-11-12 | 9.78 | 9.84 | 9.52 | 9.65 | -0.82% | 50,194 | 48,760,134 |
| 2024-11-11 | 9.4 | 9.76 | 9.4 | 9.73 | +3.73% | 51,757 | 49,741,599 |
| 2024-11-08 | 9.49 | 9.52 | 9.29 | 9.38 | -0.21% | 47,844 | 44,975,259 |
| 2024-11-07 | 9.18 | 9.42 | 9.11 | 9.4 | +1.73% | 39,633 | 36,946,036 |
| 2024-11-06 | 9.12 | 9.36 | 9.08 | 9.24 | +0.65% | 49,260 | 45,456,266 |
| 2024-11-05 | 8.96 | 9.22 | 8.89 | 9.18 | +2.23% | 42,484 | 38,619,983 |
| 2024-11-04 | 8.85 | 9.01 | 8.78 | 8.98 | +2.39% | 23,291 | 20,771,452 |
| 2024-11-01 | 9.15 | 9.19 | 8.75 | 8.77 | -3.94% | 41,188 | 36,875,644 |
| 2024-10-31 | 8.96 | 9.33 | 8.96 | 9.13 | +1.22% | 46,942 | 43,120,569 |
| 2024-10-30 | 8.92 | 9.06 | 8.83 | 9.02 | +1.46% | 33,659 | 30,123,810 |
| 2024-10-29 | 9.04 | 9.1 | 8.85 | 8.89 | -1.11% | 39,722 | 35,640,569 |
| 2024-10-28 | 8.86 | 9.01 | 8.77 | 8.99 | +2.51% | 38,755 | 34,529,942 |
| 2024-10-25 | 8.57 | 8.83 | 8.57 | 8.77 | +1.86% | 29,465 | 25,696,120 |
| 2024-10-24 | 8.58 | 8.65 | 8.54 | 8.61 | -0.46% | 25,607 | 21,994,285 |
| 2024-10-23 | 8.68 | 8.75 | 8.53 | 8.65 | +0.12% | 40,952 | 35,344,123 |
| 2024-10-22 | 8.48 | 8.7 | 8.41 | 8.64 | +1.89% | 34,022 | 29,088,927 |
| 2024-10-21 | 8.39 | 8.68 | 8.29 | 8.48 | +1.07% | 50,712 | 43,069,139 |
| 2024-10-18 | 8.02 | 8.62 | 8.02 | 8.39 | +3.84% | 39,423 | 32,654,606 |
| 2024-10-17 | 8.22 | 8.33 | 8.06 | 8.08 | -1.46% | 22,396 | 18,367,980 |
| 2024-10-16 | 8.19 | 8.34 | 8.1 | 8.2 | -0.85% | 22,357 | 18,377,099 |
| 2024-10-15 | 8.5 | 8.6 | 8.27 | 8.27 | -2.48% | 24,105 | 20,320,027 |
| 2024-10-14 | 8.45 | 8.59 | 8.19 | 8.48 | +1.56% | 33,659 | 28,242,449 |
| 2024-10-11 | 8.68 | 8.74 | 8.21 | 8.35 | -4.35% | 39,452 | 33,309,711 |
| 2024-10-10 | 8.82 | 8.99 | 8.58 | 8.73 | +0.23% | 45,568 | 40,037,474 |
| 2024-10-09 | 9.44 | 9.5 | 8.7 | 8.71 | -11.39% | 77,384 | 70,678,198 |
| 2024-10-08 | 10.1 | 10.18 | 8.88 | 9.83 | +14.3% | 115,719 | 111,527,508 |
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：