股票概览
10.39
-1.89%
-0.2
10.6
开盘价
10.75
最高价
10.37
最低价
15,769
成交量
数据更新至: 2024-12-31
技术指标
10.54
MA5 (5日均线)
10.76
MA10 (10日均线)
11.25
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 | 10.6 | 10.75 | 10.37 | 10.39 | -1.89% | 15,769 | 16,603,793 |
| 2024-12-30 | 10.75 | 10.75 | 10.39 | 10.59 | -1.21% | 15,206 | 16,074,762 |
| 2024-12-27 | 10.76 | 10.92 | 10.59 | 10.72 | +1.23% | 11,296 | 12,191,269 |
| 2024-12-26 | 10.42 | 10.73 | 10.33 | 10.59 | +1.92% | 16,180 | 17,190,528 |
| 2024-12-25 | 10.82 | 10.89 | 10.29 | 10.39 | -4.68% | 19,804 | 20,768,835 |
| 2024-12-24 | 10.79 | 10.95 | 10.7 | 10.9 | +1.58% | 13,988 | 15,135,520 |
| 2024-12-23 | 11.24 | 11.3 | 10.67 | 10.73 | -4.54% | 21,932 | 23,860,367 |
| 2024-12-20 | 10.9 | 11.37 | 10.9 | 11.24 | +2.18% | 15,223 | 17,072,571 |
| 2024-12-19 | 10.81 | 11.11 | 10.81 | 11 | 0% | 13,460 | 14,748,635 |
| 2024-12-18 | 10.93 | 11.17 | 10.7 | 11 | +0.18% | 15,126 | 16,609,062 |
| 2024-12-17 | 11.54 | 11.6 | 10.9 | 10.98 | -5.1% | 23,410 | 26,052,252 |
| 2024-12-16 | 11.7 | 11.78 | 11.46 | 11.57 | -0.6% | 16,153 | 18,772,381 |
| 2024-12-13 | 11.77 | 11.89 | 11.59 | 11.64 | -1.85% | 16,941 | 19,874,884 |
| 2024-12-12 | 11.84 | 12.03 | 11.72 | 11.86 | +0.08% | 21,092 | 24,968,638 |
| 2024-12-11 | 11.8 | 11.92 | 11.71 | 11.85 | +0.59% | 17,672 | 20,912,874 |
| 2024-12-10 | 12.3 | 12.39 | 11.78 | 11.78 | -1.17% | 30,049 | 36,080,546 |
| 2024-12-09 | 12.01 | 12.13 | 11.75 | 11.92 | -0.08% | 18,871 | 22,497,391 |
| 2024-12-06 | 12.37 | 12.37 | 11.87 | 11.93 | -2.05% | 19,055 | 23,006,094 |
| 2024-12-05 | 11.79 | 12.28 | 11.64 | 12.18 | +3.84% | 23,803 | 28,755,214 |
| 2024-12-04 | 11.97 | 12.08 | 11.69 | 11.73 | -1.18% | 22,812 | 27,206,861 |
| 2024-12-03 | 11.82 | 12.02 | 11.77 | 11.87 | -0.34% | 18,619 | 22,136,489 |
| 2024-12-02 | 11.69 | 12.03 | 11.52 | 11.91 | +2.94% | 20,973 | 24,909,177 |
| 2024-11-29 | 11.33 | 11.66 | 11.21 | 11.57 | +2.66% | 20,286 | 23,321,109 |
| 2024-11-28 | 11.24 | 11.38 | 11.11 | 11.27 | +0.81% | 16,030 | 18,058,536 |
| 2024-11-27 | 11.03 | 11.2 | 10.69 | 11.18 | +1.82% | 17,195 | 18,872,900 |
| 2024-11-26 | 11.1 | 11.37 | 10.93 | 10.98 | -0.27% | 20,631 | 22,947,240 |
| 2024-11-25 | 10.87 | 11.08 | 10.77 | 11.01 | +2.13% | 17,439 | 19,089,794 |
| 2024-11-22 | 11.49 | 11.49 | 10.78 | 10.78 | -5.69% | 21,148 | 23,466,323 |
| 2024-11-21 | 11.28 | 11.64 | 11.27 | 11.43 | +0.79% | 21,711 | 24,770,541 |
| 2024-11-20 | 11.19 | 11.47 | 11.11 | 11.34 | +0.8% | 19,517 | 22,051,349 |
| 2024-11-19 | 11.08 | 11.28 | 10.91 | 11.25 | +2.37% | 15,720 | 17,450,498 |
| 2024-11-18 | 11.29 | 11.39 | 10.97 | 10.99 | -1.96% | 25,053 | 28,017,996 |
| 2024-11-15 | 11.55 | 11.78 | 11.19 | 11.21 | -3.53% | 22,045 | 25,326,463 |
| 2024-11-14 | 12.02 | 12.13 | 11.55 | 11.62 | -2.84% | 15,206 | 17,937,030 |
| 2024-11-13 | 11.81 | 12.08 | 11.53 | 11.96 | +0.67% | 17,485 | 20,673,460 |
| 2024-11-12 | 12.19 | 12.58 | 11.77 | 11.88 | -2.3% | 28,441 | 34,428,118 |
| 2024-11-11 | 11.6 | 12.5 | 11.56 | 12.16 | +5.01% | 28,596 | 34,603,151 |
| 2024-11-08 | 11.6 | 11.95 | 11.37 | 11.58 | +1.22% | 32,333 | 37,849,302 |
| 2024-11-07 | 11.24 | 11.5 | 11.06 | 11.44 | +1.78% | 25,657 | 29,117,288 |
| 2024-11-06 | 10.98 | 11.53 | 10.9 | 11.24 | +2.46% | 37,586 | 42,417,213 |
| 2024-11-05 | 10.84 | 11.05 | 10.73 | 10.97 | +0.73% | 27,273 | 29,706,698 |
| 2024-11-04 | 10.38 | 10.89 | 10.38 | 10.89 | +4.91% | 23,434 | 24,956,902 |
| 2024-11-01 | 10.95 | 11.25 | 10.35 | 10.38 | -4.77% | 34,888 | 37,427,907 |
| 2024-10-31 | 10.67 | 10.99 | 10.64 | 10.9 | +2.06% | 28,416 | 30,721,408 |
| 2024-10-30 | 10.8 | 11.16 | 10.44 | 10.68 | -1.66% | 40,300 | 43,245,675 |
| 2024-10-29 | 10.9 | 11.23 | 10.58 | 10.86 | -0.37% | 49,533 | 53,601,041 |
| 2024-10-28 | 10.4 | 10.97 | 10.33 | 10.9 | +8.89% | 54,874 | 58,780,245 |
| 2024-10-25 | 9.61 | 10.04 | 9.61 | 10.01 | +3.52% | 25,202 | 24,874,466 |
| 2024-10-24 | 9.6 | 9.72 | 9.43 | 9.67 | +1.36% | 17,765 | 17,113,797 |
| 2024-10-23 | 9.58 | 9.73 | 9.39 | 9.54 | +1.06% | 30,101 | 28,913,342 |
| 2024-10-22 | 9.5 | 9.54 | 9.32 | 9.44 | -0.11% | 20,391 | 19,220,884 |
| 2024-10-21 | 9.4 | 9.56 | 9.22 | 9.45 | +2.61% | 24,313 | 22,817,192 |
| 2024-10-18 | 8.95 | 9.39 | 8.85 | 9.21 | +3.72% | 22,541 | 20,535,811 |
| 2024-10-17 | 8.86 | 9.02 | 8.71 | 8.88 | +0.68% | 17,992 | 16,079,431 |
| 2024-10-16 | 8.78 | 8.92 | 8.61 | 8.82 | +0.23% | 14,997 | 13,223,354 |
| 2024-10-15 | 8.97 | 9.05 | 8.8 | 8.8 | -1.35% | 24,547 | 21,842,246 |
| 2024-10-14 | 8.67 | 9.02 | 8.58 | 8.92 | +2.88% | 28,027 | 24,724,231 |
| 2024-10-11 | 9.14 | 9.15 | 8.59 | 8.67 | -5.25% | 31,689 | 27,789,956 |
| 2024-10-10 | 9.1 | 9.39 | 8.94 | 9.15 | +0.44% | 33,441 | 30,693,761 |
| 2024-10-09 | 10.1 | 10.1 | 9.08 | 9.11 | -12.15% | 47,605 | 45,304,875 |
| 2024-10-08 | 11.05 | 11.05 | 9.65 | 10.37 | +10.91% | 58,991 | 59,709,370 |
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：