股票概览
10.07
-1.47%
-0.15
10.23
开盘价
10.29
最高价
10
最低价
123,081
成交量
数据更新至: 2024-12-31
技术指标
10.46
MA5 (5日均线)
10.77
MA10 (10日均线)
10.83
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 | 10.23 | 10.29 | 10 | 10.07 | -1.47% | 123,081 | 124,517,579 |
| 2024-12-30 | 10.63 | 10.67 | 10.17 | 10.22 | -3.13% | 100,428 | 103,590,249 |
| 2024-12-27 | 10.72 | 10.8 | 10.47 | 10.55 | -0.75% | 83,375 | 88,680,384 |
| 2024-12-26 | 10.84 | 11.02 | 10.59 | 10.63 | -2.03% | 136,813 | 147,834,519 |
| 2024-12-25 | 10.53 | 10.98 | 10.33 | 10.85 | +2.55% | 150,326 | 161,328,991 |
| 2024-12-24 | 10.6 | 10.71 | 10.21 | 10.58 | -0.38% | 178,406 | 186,606,114 |
| 2024-12-23 | 11.13 | 11.18 | 10.5 | 10.62 | -5.18% | 259,217 | 278,810,194 |
| 2024-12-20 | 11.46 | 11.59 | 10.9 | 11.2 | -3.61% | 356,375 | 400,893,330 |
| 2024-12-19 | 11.35 | 11.75 | 11.11 | 11.62 | +2.56% | 219,452 | 252,869,451 |
| 2024-12-18 | 11.15 | 11.7 | 10.8 | 11.33 | +2.53% | 150,115 | 170,174,196 |
| 2024-12-17 | 11.05 | 11.22 | 10.98 | 11.05 | -0.09% | 111,125 | 123,261,419 |
| 2024-12-16 | 11.75 | 11.85 | 10.97 | 11.06 | -3.49% | 197,243 | 225,050,503 |
| 2024-12-13 | 11.36 | 11.89 | 11.29 | 11.46 | 0% | 378,840 | 441,972,483 |
| 2024-12-12 | 11.64 | 11.64 | 11.02 | 11.46 | -1.12% | 223,363 | 252,818,855 |
| 2024-12-11 | 11.51 | 11.67 | 11.16 | 11.59 | +1.22% | 307,584 | 352,678,623 |
| 2024-12-10 | 10.85 | 11.67 | 10.68 | 11.45 | +9.36% | 428,211 | 477,808,838 |
| 2024-12-09 | 10.12 | 10.99 | 10.12 | 10.47 | +2.95% | 185,589 | 196,843,634 |
| 2024-12-06 | 10.14 | 10.27 | 9.88 | 10.17 | +1.09% | 78,286 | 78,990,598 |
| 2024-12-05 | 10.07 | 10.21 | 10 | 10.06 | -0.2% | 73,237 | 73,998,683 |
| 2024-12-04 | 10.25 | 10.3 | 10.01 | 10.08 | -1.18% | 102,198 | 103,402,089 |
| 2024-12-03 | 10 | 10.43 | 10 | 10.2 | +2.31% | 201,741 | 206,297,339 |
| 2024-12-02 | 9.56 | 10.07 | 9.41 | 9.97 | +6.06% | 165,509 | 162,909,748 |
| 2024-11-29 | 9.28 | 9.52 | 9.12 | 9.4 | +1.08% | 70,098 | 65,606,763 |
| 2024-11-28 | 9.42 | 9.5 | 9.26 | 9.3 | -2% | 69,151 | 64,831,058 |
| 2024-11-27 | 9.26 | 9.5 | 9 | 9.49 | +2.59% | 99,284 | 92,229,419 |
| 2024-11-26 | 9.54 | 9.55 | 9.19 | 9.25 | -2.94% | 78,431 | 73,040,155 |
| 2024-11-25 | 9.56 | 9.83 | 9.36 | 9.53 | 0% | 91,318 | 86,840,051 |
| 2024-11-22 | 9.85 | 10.01 | 9.53 | 9.53 | -3.93% | 62,459 | 61,102,691 |
| 2024-11-21 | 10.02 | 10.14 | 9.79 | 9.92 | -0.8% | 62,239 | 61,859,157 |
| 2024-11-20 | 10.06 | 10.07 | 9.82 | 10 | -0.7% | 67,513 | 67,246,803 |
| 2024-11-19 | 9.71 | 10.13 | 9.58 | 10.07 | +5.11% | 91,848 | 90,500,591 |
| 2024-11-18 | 9.85 | 9.9 | 9.5 | 9.58 | -1.24% | 81,247 | 78,827,498 |
| 2024-11-15 | 10.27 | 10.38 | 9.67 | 9.7 | -5.37% | 107,081 | 107,043,092 |
| 2024-11-14 | 10.22 | 10.75 | 10.2 | 10.25 | -0.49% | 152,836 | 160,534,869 |
| 2024-11-13 | 10.24 | 10.45 | 10.05 | 10.3 | +1.48% | 89,521 | 91,578,434 |
| 2024-11-12 | 10.61 | 10.84 | 10.04 | 10.15 | -5.32% | 163,523 | 168,998,065 |
| 2024-11-11 | 10.5 | 10.85 | 10.21 | 10.72 | +4.38% | 272,759 | 288,200,018 |
| 2024-11-08 | 10.07 | 10.62 | 10.07 | 10.27 | +3.42% | 228,946 | 236,753,800 |
| 2024-11-07 | 9.29 | 10.21 | 9.25 | 9.93 | +6.43% | 178,537 | 176,459,883 |
| 2024-11-06 | 9.43 | 9.5 | 9.26 | 9.33 | -0.32% | 98,457 | 92,487,276 |
| 2024-11-05 | 9.13 | 9.38 | 9.07 | 9.36 | +2.41% | 74,288 | 69,021,650 |
| 2024-11-04 | 9.04 | 9.25 | 9.02 | 9.14 | +0.66% | 47,940 | 43,751,730 |
| 2024-11-01 | 9.4 | 9.43 | 9.01 | 9.08 | -3.09% | 74,930 | 68,420,568 |
| 2024-10-31 | 9.18 | 9.39 | 9.03 | 9.37 | +2.52% | 87,318 | 80,959,542 |
| 2024-10-30 | 9.06 | 9.19 | 9.01 | 9.14 | +0.99% | 67,633 | 61,570,440 |
| 2024-10-29 | 9.44 | 9.44 | 9.02 | 9.05 | -4.13% | 94,501 | 87,207,707 |
| 2024-10-28 | 9.49 | 9.5 | 9.33 | 9.44 | -0.53% | 61,020 | 57,365,252 |
| 2024-10-25 | 9.32 | 9.65 | 9.3 | 9.49 | +1.93% | 77,912 | 74,150,803 |
| 2024-10-24 | 9.22 | 9.37 | 9.04 | 9.31 | +0.22% | 84,230 | 77,580,690 |
| 2024-10-23 | 9.29 | 9.53 | 9.24 | 9.29 | 0% | 74,287 | 69,732,769 |
| 2024-10-22 | 9.2 | 9.44 | 9.08 | 9.29 | -0.11% | 91,680 | 85,002,477 |
| 2024-10-21 | 9.19 | 9.56 | 9.08 | 9.3 | +1.53% | 156,469 | 146,454,775 |
| 2024-10-18 | 8.59 | 9.45 | 8.58 | 9.16 | +6.02% | 139,073 | 125,021,677 |
| 2024-10-17 | 8.87 | 8.97 | 8.61 | 8.64 | -2.37% | 51,635 | 45,426,379 |
| 2024-10-16 | 8.85 | 9.1 | 8.75 | 8.85 | -0.9% | 54,241 | 48,345,238 |
| 2024-10-15 | 8.98 | 9.24 | 8.91 | 8.93 | -1.43% | 71,318 | 64,743,480 |
| 2024-10-14 | 8.7 | 9.15 | 8.58 | 9.06 | +4.5% | 98,004 | 86,984,665 |
| 2024-10-11 | 9.27 | 9.27 | 8.57 | 8.67 | -5.86% | 77,027 | 68,086,757 |
| 2024-10-10 | 9.36 | 9.5 | 9.08 | 9.21 | -0.97% | 128,081 | 119,228,234 |
| 2024-10-09 | 10 | 10 | 8.88 | 9.3 | -8.73% | 223,279 | 212,600,437 |
| 2024-10-08 | 10.6 | 10.63 | 9.47 | 10.19 | +13.47% | 302,114 | 304,863,637 |
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：