股票概览
10
-3.01%
-0.31
10.31
开盘价
10.37
最高价
9.94
最低价
9,438
成交量
数据更新至: 2024-12-31
技术指标
10.30
MA5 (5日均线)
10.51
MA10 (10日均线)
11.20
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 | 10.31 | 10.37 | 9.94 | 10 | -3.01% | 9,438 | 9,538,915 |
| 2024-12-30 | 10.46 | 10.46 | 10.08 | 10.31 | -1.15% | 7,076 | 7,254,439 |
| 2024-12-27 | 10.42 | 10.63 | 10.41 | 10.43 | -0.76% | 5,498 | 5,787,666 |
| 2024-12-26 | 10.26 | 10.59 | 10.26 | 10.51 | +2.44% | 7,580 | 7,955,240 |
| 2024-12-25 | 10.5 | 10.67 | 10.13 | 10.26 | -3.02% | 11,827 | 12,198,696 |
| 2024-12-24 | 10.46 | 10.72 | 10.4 | 10.58 | +2.12% | 10,190 | 10,761,514 |
| 2024-12-23 | 11 | 11.05 | 10.32 | 10.36 | -5.82% | 17,983 | 19,074,852 |
| 2024-12-20 | 10.72 | 11.08 | 10.72 | 11 | +1.76% | 9,651 | 10,546,809 |
| 2024-12-19 | 10.76 | 10.87 | 10.55 | 10.81 | -0.46% | 11,477 | 12,275,383 |
| 2024-12-18 | 10.88 | 11.17 | 10.58 | 10.86 | -0.82% | 12,026 | 13,087,251 |
| 2024-12-17 | 11.72 | 11.76 | 10.88 | 10.95 | -6.73% | 17,855 | 20,022,604 |
| 2024-12-16 | 11.9 | 12.01 | 11.61 | 11.74 | -0.59% | 10,222 | 12,032,254 |
| 2024-12-13 | 12.21 | 12.21 | 11.8 | 11.81 | -3.2% | 13,336 | 15,910,455 |
| 2024-12-12 | 12.29 | 12.39 | 12.06 | 12.2 | -0.25% | 11,695 | 14,263,000 |
| 2024-12-11 | 12.08 | 12.44 | 12.08 | 12.23 | +1.75% | 14,097 | 17,320,095 |
| 2024-12-10 | 12.61 | 12.65 | 12.02 | 12.02 | +0.33% | 16,399 | 20,031,906 |
| 2024-12-09 | 12.06 | 12.3 | 11.82 | 11.98 | -0.66% | 12,582 | 15,124,549 |
| 2024-12-06 | 11.97 | 12.16 | 11.78 | 12.06 | +0.58% | 13,616 | 16,311,491 |
| 2024-12-05 | 11.74 | 12.09 | 11.73 | 11.99 | +1.44% | 11,500 | 13,774,455 |
| 2024-12-04 | 11.89 | 12.16 | 11.71 | 11.82 | -0.59% | 14,366 | 17,142,130 |
| 2024-12-03 | 12 | 12.08 | 11.7 | 11.89 | +0.08% | 12,376 | 14,669,376 |
| 2024-12-02 | 11.74 | 11.98 | 11.57 | 11.88 | +2.77% | 15,817 | 18,678,078 |
| 2024-11-29 | 11.34 | 11.74 | 11.31 | 11.56 | +0.61% | 13,105 | 15,118,626 |
| 2024-11-28 | 11.48 | 11.65 | 11.3 | 11.49 | +0.52% | 12,611 | 14,513,699 |
| 2024-11-27 | 11.3 | 11.51 | 10.94 | 11.43 | +0.09% | 17,005 | 19,004,832 |
| 2024-11-26 | 11.75 | 11.82 | 11.3 | 11.42 | -2.81% | 15,631 | 17,964,353 |
| 2024-11-25 | 11.55 | 11.77 | 11.4 | 11.75 | +2.8% | 19,987 | 23,148,017 |
| 2024-11-22 | 12.38 | 12.38 | 11.41 | 11.43 | -7.37% | 28,328 | 33,544,834 |
| 2024-11-21 | 12.17 | 12.59 | 12.01 | 12.34 | +1.15% | 30,812 | 37,985,382 |
| 2024-11-20 | 11.8 | 12.22 | 11.63 | 12.2 | +3.48% | 35,386 | 42,469,648 |
| 2024-11-19 | 11.63 | 11.92 | 11.32 | 11.79 | +2.88% | 26,698 | 31,001,163 |
| 2024-11-18 | 12.43 | 12.69 | 11.41 | 11.46 | -6.22% | 48,313 | 56,849,632 |
| 2024-11-15 | 12 | 13.2 | 12 | 12.22 | +6.17% | 75,441 | 94,716,686 |
| 2024-11-14 | 14.29 | 14.29 | 11.51 | 11.51 | -13.07% | 94,671 | 123,376,283 |
| 2024-11-13 | 12.5 | 13.24 | 11.98 | 13.24 | +20.04% | 78,647 | 102,236,665 |
| 2024-11-12 | 11.35 | 11.48 | 10.94 | 11.03 | -2.22% | 20,102 | 22,564,640 |
| 2024-11-11 | 10.7 | 11.42 | 10.66 | 11.28 | +5.32% | 27,948 | 31,196,406 |
| 2024-11-08 | 10.89 | 10.97 | 10.6 | 10.71 | -0.09% | 21,100 | 22,719,314 |
| 2024-11-07 | 10.36 | 10.78 | 10.36 | 10.72 | +2.49% | 18,570 | 19,675,964 |
| 2024-11-06 | 10.52 | 10.72 | 10.35 | 10.46 | -0.66% | 16,038 | 16,895,443 |
| 2024-11-05 | 10.66 | 10.66 | 10.34 | 10.53 | +1.64% | 14,195 | 14,885,039 |
| 2024-11-04 | 10.23 | 10.61 | 10.13 | 10.36 | +2.07% | 8,624 | 8,892,997 |
| 2024-11-01 | 10.58 | 10.89 | 10.1 | 10.15 | -4.06% | 14,306 | 14,795,456 |
| 2024-10-31 | 10.35 | 10.79 | 10.3 | 10.58 | +2.72% | 14,466 | 15,336,649 |
| 2024-10-30 | 10.48 | 10.69 | 10.23 | 10.3 | -1.72% | 12,524 | 13,040,053 |
| 2024-10-29 | 10.94 | 11.14 | 10.33 | 10.48 | -3.76% | 13,825 | 14,757,594 |
| 2024-10-28 | 10.89 | 11.14 | 10.77 | 10.89 | +0.55% | 14,436 | 15,806,582 |
| 2024-10-25 | 10.43 | 11.06 | 10.43 | 10.83 | +3.04% | 15,075 | 16,334,312 |
| 2024-10-24 | 10.76 | 10.76 | 10.41 | 10.51 | -3.22% | 17,219 | 18,121,169 |
| 2024-10-23 | 10.07 | 11.5 | 10.07 | 10.86 | +6.05% | 28,814 | 31,478,042 |
| 2024-10-22 | 10.1 | 10.36 | 10.01 | 10.24 | +0.49% | 11,554 | 11,736,295 |
| 2024-10-21 | 9.83 | 10.39 | 9.75 | 10.19 | +5.27% | 18,046 | 18,177,225 |
| 2024-10-18 | 9.2 | 9.9 | 9.2 | 9.68 | +4.2% | 10,755 | 10,319,309 |
| 2024-10-17 | 9.38 | 9.68 | 9.27 | 9.29 | -0.64% | 8,031 | 7,595,270 |
| 2024-10-16 | 9.31 | 9.46 | 9.1 | 9.35 | -0.32% | 7,572 | 7,067,006 |
| 2024-10-15 | 9.38 | 9.67 | 9.27 | 9.38 | -0.85% | 9,014 | 8,543,104 |
| 2024-10-14 | 9.24 | 9.49 | 9.15 | 9.46 | +2.71% | 9,962 | 9,335,681 |
| 2024-10-11 | 10.08 | 10.1 | 9.1 | 9.21 | -5.34% | 11,226 | 10,555,035 |
| 2024-10-10 | 9.81 | 10.24 | 9.63 | 9.73 | +0.1% | 16,887 | 16,708,371 |
| 2024-10-09 | 10.4 | 10.99 | 9.71 | 9.72 | -13.21% | 24,483 | 25,321,503 |
| 2024-10-08 | 12.06 | 12.2 | 10.35 | 11.2 | +9.91% | 40,294 | 44,902,728 |
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：