股票概览
0.95
-5%
-0.05
0.95
开盘价
0.95
最高价
0.95
最低价
69,261
成交量
数据更新至: 2024-12-31
技术指标
1.06
MA5 (5日均线)
1.18
MA10 (10日均线)
1.32
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 | 0.95 | 0.95 | 0.95 | 0.95 | -5% | 69,261 | 6,579,795 |
| 2024-12-30 | 1 | 1 | 1 | 1 | -4.76% | 77,944 | 7,794,400 |
| 2024-12-27 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 87,067 | 9,142,035 |
| 2024-12-26 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 103,988 | 11,542,668 |
| 2024-12-25 | 1.22 | 1.23 | 1.17 | 1.17 | -4.88% | 369,655 | 43,694,342 |
| 2024-12-24 | 1.23 | 1.26 | 1.22 | 1.23 | -3.91% | 453,089 | 55,536,132 |
| 2024-12-23 | 1.34 | 1.34 | 1.28 | 1.28 | -5.19% | 496,769 | 64,314,576 |
| 2024-12-20 | 1.29 | 1.35 | 1.28 | 1.35 | +4.65% | 490,436 | 65,661,206 |
| 2024-12-19 | 1.3 | 1.32 | 1.27 | 1.29 | -3.01% | 433,493 | 55,770,862 |
| 2024-12-18 | 1.33 | 1.36 | 1.28 | 1.33 | -0.75% | 426,479 | 56,379,799 |
| 2024-12-17 | 1.41 | 1.42 | 1.34 | 1.34 | -4.96% | 548,709 | 74,702,238 |
| 2024-12-16 | 1.38 | 1.43 | 1.38 | 1.41 | -0.7% | 387,211 | 54,526,087 |
| 2024-12-13 | 1.47 | 1.47 | 1.42 | 1.42 | -4.7% | 745,621 | 106,464,776 |
| 2024-12-12 | 1.53 | 1.54 | 1.47 | 1.49 | -3.87% | 1,020,747 | 151,702,065 |
| 2024-12-11 | 1.49 | 1.57 | 1.49 | 1.55 | +2.65% | 607,168 | 93,379,286 |
| 2024-12-10 | 1.56 | 1.58 | 1.5 | 1.51 | -1.95% | 732,542 | 111,884,805 |
| 2024-12-09 | 1.46 | 1.54 | 1.45 | 1.54 | +4.76% | 919,306 | 139,048,280 |
| 2024-12-06 | 1.45 | 1.47 | 1.41 | 1.47 | +0.68% | 519,909 | 75,134,105 |
| 2024-12-05 | 1.46 | 1.49 | 1.45 | 1.46 | -1.35% | 422,414 | 62,054,519 |
| 2024-12-04 | 1.43 | 1.51 | 1.41 | 1.48 | +2.07% | 706,919 | 104,219,669 |
| 2024-12-03 | 1.43 | 1.46 | 1.42 | 1.45 | +0.69% | 443,665 | 63,834,910 |
| 2024-12-02 | 1.38 | 1.46 | 1.36 | 1.44 | +3.6% | 616,502 | 87,442,208 |
| 2024-11-29 | 1.41 | 1.41 | 1.35 | 1.39 | -2.11% | 543,361 | 75,176,511 |
| 2024-11-28 | 1.41 | 1.45 | 1.4 | 1.42 | 0% | 452,395 | 64,619,847 |
| 2024-11-27 | 1.43 | 1.43 | 1.37 | 1.42 | -1.39% | 441,468 | 61,643,205 |
| 2024-11-26 | 1.41 | 1.48 | 1.39 | 1.44 | +1.41% | 446,519 | 64,438,354 |
| 2024-11-25 | 1.44 | 1.46 | 1.4 | 1.42 | -3.4% | 585,023 | 82,531,922 |
| 2024-11-22 | 1.53 | 1.55 | 1.47 | 1.47 | -5.16% | 633,296 | 95,066,564 |
| 2024-11-21 | 1.57 | 1.62 | 1.52 | 1.55 | -1.9% | 632,184 | 98,249,565 |
| 2024-11-20 | 1.54 | 1.63 | 1.54 | 1.58 | +1.28% | 728,818 | 116,297,085 |
| 2024-11-19 | 1.57 | 1.58 | 1.52 | 1.56 | -2.5% | 923,424 | 142,535,211 |
| 2024-11-18 | 1.48 | 1.6 | 1.48 | 1.6 | +5.26% | 1,103,483 | 174,018,450 |
| 2024-11-15 | 1.58 | 1.6 | 1.52 | 1.52 | -5% | 1,047,483 | 161,752,245 |
| 2024-11-14 | 1.48 | 1.6 | 1.47 | 1.6 | +5.26% | 1,263,602 | 198,027,296 |
| 2024-11-13 | 1.48 | 1.54 | 1.46 | 1.52 | -1.3% | 1,170,584 | 174,424,405 |
| 2024-11-12 | 1.55 | 1.6 | 1.54 | 1.54 | -4.94% | 704,014 | 109,320,300 |
| 2024-11-11 | 1.75 | 1.77 | 1.62 | 1.62 | -4.71% | 1,729,306 | 287,246,539 |
| 2024-11-08 | 1.66 | 1.7 | 1.63 | 1.7 | +4.94% | 556,277 | 93,399,259 |
| 2024-11-07 | 1.5 | 1.62 | 1.46 | 1.62 | +5.19% | 1,267,010 | 199,032,215 |
| 2024-11-06 | 1.54 | 1.54 | 1.41 | 1.54 | +4.76% | 1,798,345 | 269,024,224 |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | +5% | 93,596 | 13,758,544 |
| 2024-11-04 | 1.36 | 1.4 | 1.34 | 1.4 | +5.26% | 447,241 | 61,969,137 |
| 2024-11-01 | 1.27 | 1.33 | 1.24 | 1.33 | +4.72% | 1,005,668 | 129,924,059 |
| 2024-10-31 | 1.23 | 1.3 | 1.23 | 1.27 | +1.6% | 758,484 | 96,360,512 |
| 2024-10-30 | 1.22 | 1.28 | 1.19 | 1.25 | 0% | 757,586 | 94,086,868 |
| 2024-10-29 | 1.33 | 1.35 | 1.25 | 1.25 | -5.3% | 1,003,202 | 129,131,719 |
| 2024-10-28 | 1.27 | 1.32 | 1.26 | 1.32 | +4.76% | 835,657 | 108,818,027 |
| 2024-10-25 | 1.28 | 1.28 | 1.24 | 1.26 | -2.33% | 810,753 | 102,360,468 |
| 2024-10-24 | 1.23 | 1.29 | 1.22 | 1.29 | +4.88% | 1,195,654 | 152,588,296 |
| 2024-10-23 | 1.2 | 1.24 | 1.19 | 1.23 | +1.65% | 404,496 | 49,220,107 |
| 2024-10-22 | 1.18 | 1.23 | 1.17 | 1.21 | +2.54% | 361,276 | 43,535,771 |
| 2024-10-21 | 1.2 | 1.2 | 1.16 | 1.18 | -2.48% | 436,031 | 51,426,333 |
| 2024-10-18 | 1.19 | 1.22 | 1.18 | 1.21 | -0.82% | 409,667 | 49,325,951 |
| 2024-10-17 | 1.26 | 1.27 | 1.21 | 1.22 | -3.94% | 620,820 | 76,099,079 |
| 2024-10-16 | 1.25 | 1.29 | 1.23 | 1.27 | 0% | 618,891 | 78,068,070 |
| 2024-10-15 | 1.2 | 1.27 | 1.19 | 1.27 | +4.96% | 745,637 | 93,158,571 |
| 2024-10-14 | 1.21 | 1.21 | 1.18 | 1.21 | 0% | 348,275 | 41,725,170 |
| 2024-10-11 | 1.18 | 1.25 | 1.18 | 1.21 | +1.68% | 443,776 | 53,954,392 |
| 2024-10-10 | 1.21 | 1.23 | 1.18 | 1.19 | -4.03% | 568,629 | 68,312,188 |
| 2024-10-09 | 1.29 | 1.3 | 1.24 | 1.24 | -5.34% | 698,033 | 87,094,567 |
| 2024-10-08 | 1.39 | 1.39 | 1.28 | 1.31 | -0.76% | 1,297,024 | 172,673,852 |
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：