股票概览
10.06
-3.27%
-0.34
10.39
开盘价
10.47
最高价
10
最低价
32,112
成交量
数据更新至: 2024-12-31
技术指标
10.36
MA5 (5日均线)
10.64
MA10 (10日均线)
10.99
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 | 10.39 | 10.47 | 10 | 10.06 | -3.27% | 32,112 | 32,818,163 |
| 2024-12-30 | 10.46 | 10.56 | 10.31 | 10.4 | -1.61% | 19,292 | 20,118,195 |
| 2024-12-27 | 10.5 | 10.67 | 10.38 | 10.57 | +1.44% | 24,132 | 25,523,676 |
| 2024-12-26 | 10.29 | 10.49 | 10.28 | 10.42 | +0.48% | 17,770 | 18,531,464 |
| 2024-12-25 | 10.8 | 10.89 | 10.3 | 10.37 | -2.99% | 29,221 | 30,622,409 |
| 2024-12-24 | 10.68 | 10.8 | 10.54 | 10.69 | +0.09% | 23,335 | 24,881,736 |
| 2024-12-23 | 11.15 | 11.23 | 10.58 | 10.68 | -4.47% | 36,477 | 39,418,841 |
| 2024-12-20 | 11.06 | 11.23 | 10.94 | 11.18 | +1.73% | 31,638 | 35,290,920 |
| 2024-12-19 | 10.92 | 11.06 | 10.75 | 10.99 | -0.36% | 34,324 | 37,413,024 |
| 2024-12-18 | 11.01 | 11.23 | 10.97 | 11.03 | +0.55% | 42,502 | 47,120,006 |
| 2024-12-17 | 11.5 | 11.56 | 10.92 | 10.97 | -5.1% | 53,296 | 59,724,924 |
| 2024-12-16 | 11.77 | 11.85 | 11.41 | 11.56 | -1.78% | 58,500 | 67,861,708 |
| 2024-12-13 | 11.95 | 12.07 | 11.66 | 11.77 | -0.76% | 92,660 | 109,896,076 |
| 2024-12-12 | 12.26 | 12.3 | 11.7 | 11.86 | -6.47% | 177,511 | 212,041,613 |
| 2024-12-11 | 11.69 | 13.21 | 11.58 | 12.68 | +15.17% | 244,213 | 308,113,470 |
| 2024-12-10 | 11.32 | 11.42 | 10.97 | 11.01 | 0% | 46,244 | 51,559,633 |
| 2024-12-09 | 10.95 | 11.21 | 10.95 | 11.01 | +1.57% | 42,248 | 46,735,757 |
| 2024-12-06 | 10.85 | 10.9 | 10.61 | 10.84 | -0.09% | 29,963 | 32,294,741 |
| 2024-12-05 | 10.7 | 10.96 | 10.68 | 10.85 | +0.74% | 25,418 | 27,548,216 |
| 2024-12-04 | 10.85 | 10.94 | 10.71 | 10.77 | -1.01% | 18,974 | 20,525,533 |
| 2024-12-03 | 10.92 | 10.94 | 10.7 | 10.88 | -0.37% | 32,878 | 35,502,171 |
| 2024-12-02 | 10.8 | 11.14 | 10.8 | 10.92 | +0.55% | 41,872 | 45,952,155 |
| 2024-11-29 | 10.5 | 10.99 | 10.5 | 10.86 | +2.55% | 44,378 | 47,713,552 |
| 2024-11-28 | 10.8 | 10.89 | 10.54 | 10.59 | -3.73% | 47,452 | 50,789,125 |
| 2024-11-27 | 10.85 | 11.01 | 10.56 | 11 | +2.33% | 37,799 | 40,717,204 |
| 2024-11-26 | 10.87 | 11.12 | 10.72 | 10.75 | -2.09% | 25,549 | 27,894,289 |
| 2024-11-25 | 10.76 | 10.99 | 10.67 | 10.98 | +1.95% | 29,449 | 31,839,744 |
| 2024-11-22 | 11.38 | 11.42 | 10.76 | 10.77 | -6.02% | 45,851 | 50,894,814 |
| 2024-11-21 | 11.42 | 11.78 | 11.26 | 11.46 | +0.35% | 45,512 | 52,314,053 |
| 2024-11-20 | 11.01 | 11.55 | 11.01 | 11.42 | +2.7% | 45,180 | 51,346,594 |
| 2024-11-19 | 10.93 | 11.16 | 10.75 | 11.12 | +1.74% | 34,660 | 38,057,650 |
| 2024-11-18 | 11.4 | 11.5 | 10.85 | 10.93 | -3.45% | 42,061 | 46,616,069 |
| 2024-11-15 | 11.69 | 11.88 | 11.3 | 11.32 | -3.25% | 50,338 | 58,228,352 |
| 2024-11-14 | 12.35 | 12.57 | 11.65 | 11.7 | -7.22% | 97,134 | 116,771,111 |
| 2024-11-13 | 13.09 | 14 | 12.35 | 12.61 | +2.52% | 144,212 | 187,854,917 |
| 2024-11-12 | 12.49 | 12.83 | 12.16 | 12.3 | -2.23% | 103,697 | 129,589,829 |
| 2024-11-11 | 12 | 12.85 | 11.8 | 12.58 | +4.31% | 117,893 | 145,536,966 |
| 2024-11-08 | 11.57 | 12.77 | 11.45 | 12.06 | +6.26% | 125,304 | 151,195,501 |
| 2024-11-07 | 11.05 | 11.42 | 10.88 | 11.35 | +3.18% | 81,115 | 90,468,354 |
| 2024-11-06 | 11.28 | 11.45 | 10.92 | 11 | -3.59% | 91,569 | 102,491,846 |
| 2024-11-05 | 11 | 11.53 | 10.96 | 11.41 | +3.35% | 94,214 | 106,876,125 |
| 2024-11-04 | 10.67 | 11.39 | 10.67 | 11.04 | +2.99% | 119,648 | 132,920,454 |
| 2024-11-01 | 12.2 | 12.9 | 10.65 | 10.72 | -3.86% | 166,212 | 189,182,395 |
| 2024-10-31 | 12 | 12 | 10.78 | 11.15 | +3.72% | 176,037 | 200,686,708 |
| 2024-10-30 | 10.3 | 10.99 | 10.3 | 10.75 | +8.92% | 129,049 | 137,977,428 |
| 2024-10-29 | 10.33 | 10.41 | 9.77 | 9.87 | -3.52% | 42,042 | 41,933,465 |
| 2024-10-28 | 10.11 | 10.24 | 9.9 | 10.23 | +2.2% | 47,637 | 47,867,992 |
| 2024-10-25 | 9.81 | 10.07 | 9.74 | 10.01 | +2.04% | 39,730 | 39,395,303 |
| 2024-10-24 | 9.69 | 10.09 | 9.67 | 9.81 | +0.51% | 33,764 | 33,435,565 |
| 2024-10-23 | 9.88 | 9.9 | 9.69 | 9.76 | -1.31% | 31,942 | 31,349,289 |
| 2024-10-22 | 9.83 | 9.99 | 9.72 | 9.89 | +0.82% | 36,536 | 36,094,625 |
| 2024-10-21 | 9.76 | 9.92 | 9.53 | 9.81 | +2.51% | 43,934 | 42,873,661 |
| 2024-10-18 | 9.24 | 9.76 | 9.19 | 9.57 | +3.57% | 40,102 | 37,864,794 |
| 2024-10-17 | 9.45 | 9.51 | 9.15 | 9.24 | -1.81% | 24,363 | 22,773,659 |
| 2024-10-16 | 9.19 | 9.53 | 9.19 | 9.41 | +0.97% | 25,790 | 24,243,944 |
| 2024-10-15 | 9.43 | 9.73 | 9.18 | 9.32 | -0.43% | 34,445 | 32,747,265 |
| 2024-10-14 | 9.2 | 9.39 | 8.96 | 9.36 | +2.52% | 27,384 | 25,217,735 |
| 2024-10-11 | 9.54 | 9.54 | 9.03 | 9.13 | -4.6% | 38,436 | 35,506,761 |
| 2024-10-10 | 9.5 | 9.97 | 9.5 | 9.57 | +0.84% | 44,943 | 43,802,060 |
| 2024-10-09 | 10.38 | 10.46 | 9.39 | 9.49 | -11.14% | 63,307 | 62,854,490 |
| 2024-10-08 | 11.52 | 11.52 | 9.9 | 10.68 | +9.54% | 92,669 | 98,521,070 |
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：