股票概览
10.6
-0.93%
-0.1
10.72
开盘价
10.84
最高价
10.55
最低价
18,943
成交量
数据更新至: 2024-12-31
技术指标
10.88
MA5 (5日均线)
11.19
MA10 (10日均线)
11.45
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 | 10.72 | 10.84 | 10.55 | 10.6 | -0.93% | 18,943 | 20,259,180 |
| 2024-12-30 | 11.08 | 11.08 | 10.65 | 10.7 | -2.64% | 25,122 | 27,282,105 |
| 2024-12-27 | 11.13 | 11.18 | 10.9 | 10.99 | -0.09% | 29,414 | 32,378,283 |
| 2024-12-26 | 11.08 | 11.37 | 11 | 11 | -1.17% | 20,144 | 22,502,016 |
| 2024-12-25 | 11.87 | 11.88 | 10.95 | 11.13 | -5.44% | 36,737 | 41,437,857 |
| 2024-12-24 | 11.83 | 11.99 | 11.67 | 11.77 | +0.34% | 21,358 | 25,201,599 |
| 2024-12-23 | 11.67 | 12.05 | 11.48 | 11.73 | +0.09% | 39,803 | 46,981,210 |
| 2024-12-20 | 11.16 | 12.01 | 11.16 | 11.72 | +4.46% | 44,257 | 51,887,223 |
| 2024-12-19 | 10.91 | 11.28 | 10.81 | 11.22 | +1.91% | 23,667 | 26,185,946 |
| 2024-12-18 | 11.03 | 11.17 | 10.81 | 11.01 | -0.18% | 16,533 | 18,221,713 |
| 2024-12-17 | 11.62 | 11.62 | 10.97 | 11.03 | -3.92% | 24,790 | 27,704,377 |
| 2024-12-16 | 11.64 | 11.83 | 11.42 | 11.48 | -1.54% | 19,522 | 22,464,056 |
| 2024-12-13 | 11.95 | 12.05 | 11.58 | 11.66 | -3.48% | 26,663 | 31,422,783 |
| 2024-12-12 | 12.1 | 12.28 | 11.92 | 12.08 | +0.67% | 39,272 | 47,359,478 |
| 2024-12-11 | 11.7 | 12.15 | 11.53 | 12 | +3.27% | 49,386 | 58,932,007 |
| 2024-12-10 | 11.99 | 12.03 | 11.54 | 11.62 | 0% | 30,421 | 35,929,465 |
| 2024-12-09 | 11.72 | 12.11 | 11.44 | 11.62 | -0.43% | 24,914 | 29,057,628 |
| 2024-12-06 | 11.82 | 11.95 | 11.63 | 11.67 | -1.6% | 34,460 | 40,459,429 |
| 2024-12-05 | 12 | 12.12 | 11.72 | 11.86 | -2.39% | 35,210 | 41,654,311 |
| 2024-12-04 | 12.5 | 12.88 | 12.1 | 12.15 | -2.88% | 63,645 | 79,507,570 |
| 2024-12-03 | 12.12 | 12.56 | 12.12 | 12.51 | +1.54% | 51,300 | 63,644,659 |
| 2024-12-02 | 11.96 | 12.37 | 11.77 | 12.32 | +2.75% | 53,099 | 64,493,915 |
| 2024-11-29 | 11.73 | 12 | 11.57 | 11.99 | +2.3% | 50,667 | 60,030,772 |
| 2024-11-28 | 11.93 | 11.98 | 11.65 | 11.72 | -0.09% | 43,393 | 51,161,164 |
| 2024-11-27 | 11.78 | 11.8 | 11.31 | 11.73 | +1.12% | 51,350 | 59,599,135 |
| 2024-11-26 | 10.92 | 12.08 | 10.82 | 11.6 | +6.32% | 95,155 | 111,315,830 |
| 2024-11-25 | 10.35 | 10.93 | 10.3 | 10.91 | +6.13% | 39,376 | 41,908,320 |
| 2024-11-22 | 10.55 | 10.98 | 10.27 | 10.28 | -3.93% | 37,016 | 39,649,069 |
| 2024-11-21 | 10.64 | 10.9 | 10.58 | 10.7 | +0.75% | 20,495 | 21,961,044 |
| 2024-11-20 | 10.4 | 10.74 | 10.3 | 10.62 | +2.51% | 25,386 | 26,865,139 |
| 2024-11-19 | 10.11 | 10.36 | 10.02 | 10.36 | +3.19% | 21,988 | 22,411,793 |
| 2024-11-18 | 10.57 | 10.61 | 9.9 | 10.04 | -5.01% | 37,026 | 37,838,776 |
| 2024-11-15 | 10.81 | 11 | 10.5 | 10.57 | -3.29% | 34,459 | 37,128,928 |
| 2024-11-14 | 11.27 | 11.33 | 10.9 | 10.93 | -3.02% | 24,116 | 26,741,789 |
| 2024-11-13 | 11.51 | 11.65 | 11.05 | 11.27 | -2.34% | 31,815 | 36,011,181 |
| 2024-11-12 | 11.75 | 12.05 | 11.4 | 11.54 | -1.11% | 52,222 | 61,432,385 |
| 2024-11-11 | 11.11 | 11.68 | 11.03 | 11.67 | +5.99% | 51,213 | 58,403,352 |
| 2024-11-08 | 10.81 | 11.22 | 10.81 | 11.01 | +2.23% | 47,384 | 52,489,565 |
| 2024-11-07 | 10.44 | 10.84 | 10.42 | 10.77 | +1.89% | 35,884 | 38,349,883 |
| 2024-11-06 | 10.6 | 10.99 | 10.5 | 10.57 | -0.38% | 29,736 | 31,856,971 |
| 2024-11-05 | 10.51 | 10.79 | 10.51 | 10.61 | -0.19% | 35,727 | 37,979,137 |
| 2024-11-04 | 10.22 | 10.7 | 10.21 | 10.63 | +3.2% | 26,028 | 27,356,256 |
| 2024-11-01 | 10.81 | 10.92 | 10.25 | 10.3 | -2.83% | 40,676 | 42,739,635 |
| 2024-10-31 | 10.77 | 10.83 | 10.52 | 10.6 | +1.15% | 31,222 | 33,282,429 |
| 2024-10-30 | 10.87 | 11.05 | 10.35 | 10.48 | -3.23% | 39,157 | 41,889,309 |
| 2024-10-29 | 11.22 | 11.25 | 10.71 | 10.83 | -2.87% | 30,056 | 32,671,521 |
| 2024-10-28 | 11.32 | 11.46 | 11.1 | 11.15 | -1.59% | 27,523 | 30,832,706 |
| 2024-10-25 | 11.15 | 11.45 | 11.01 | 11.33 | +2.16% | 25,999 | 29,234,716 |
| 2024-10-24 | 10.91 | 11.37 | 10.91 | 11.09 | +1.93% | 40,628 | 45,259,421 |
| 2024-10-23 | 10.9 | 11.07 | 10.81 | 10.88 | +0.37% | 25,360 | 27,718,755 |
| 2024-10-22 | 11.11 | 11.11 | 10.69 | 10.84 | +0.37% | 38,014 | 41,291,337 |
| 2024-10-21 | 10.18 | 11.1 | 10.18 | 10.8 | +6.4% | 43,573 | 46,657,678 |
| 2024-10-18 | 9.81 | 10.47 | 9.68 | 10.15 | +4.42% | 27,782 | 27,887,809 |
| 2024-10-17 | 9.89 | 10.1 | 9.72 | 9.72 | -0.92% | 17,547 | 17,336,918 |
| 2024-10-16 | 9.6 | 10 | 9.44 | 9.81 | +0.1% | 26,233 | 25,504,730 |
| 2024-10-15 | 10.3 | 10.3 | 9.75 | 9.8 | -4.3% | 30,457 | 30,436,249 |
| 2024-10-14 | 10.11 | 10.25 | 9.8 | 10.24 | +2.4% | 24,707 | 24,827,699 |
| 2024-10-11 | 11.01 | 11.17 | 9.87 | 10 | -10.23% | 37,661 | 39,349,477 |
| 2024-10-10 | 11.21 | 11.72 | 11.07 | 11.14 | +0.81% | 43,102 | 49,066,904 |
| 2024-10-09 | 11.35 | 11.77 | 10.44 | 11.05 | -6.44% | 70,069 | 78,852,371 |
| 2024-10-08 | 12.77 | 12.77 | 11.11 | 11.81 | +11% | 97,546 | 113,903,848 |
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：