股票概览
1.61
+0.63%
+0.01
1.6
开盘价
1.66
最高价
1.58
最低价
645,557
成交量
数据更新至: 2024-12-31
技术指标
1.60
MA5 (5日均线)
1.71
MA10 (10日均线)
1.80
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 | 1.6 | 1.66 | 1.58 | 1.61 | +0.63% | 645,557 | 104,203,422 |
| 2024-12-30 | 1.53 | 1.6 | 1.53 | 1.6 | +5.26% | 662,187 | 104,916,883 |
| 2024-12-27 | 1.52 | 1.58 | 1.52 | 1.52 | -5% | 1,028,347 | 157,777,013 |
| 2024-12-26 | 1.6 | 1.61 | 1.6 | 1.6 | -4.76% | 417,894 | 66,877,053 |
| 2024-12-25 | 1.73 | 1.74 | 1.65 | 1.68 | -1.75% | 292,072 | 49,380,958 |
| 2024-12-24 | 1.73 | 1.78 | 1.69 | 1.71 | -3.93% | 388,205 | 67,142,748 |
| 2024-12-23 | 1.83 | 1.84 | 1.78 | 1.78 | -4.81% | 375,804 | 67,439,290 |
| 2024-12-20 | 1.89 | 1.9 | 1.84 | 1.87 | -1.06% | 286,751 | 53,695,431 |
| 2024-12-19 | 1.86 | 1.92 | 1.85 | 1.89 | +0.53% | 242,668 | 45,831,322 |
| 2024-12-18 | 1.87 | 1.89 | 1.83 | 1.88 | -1.05% | 332,243 | 61,675,206 |
| 2024-12-17 | 1.86 | 1.93 | 1.85 | 1.9 | +3.26% | 645,697 | 123,022,504 |
| 2024-12-16 | 1.85 | 1.87 | 1.81 | 1.84 | +1.1% | 338,695 | 62,373,961 |
| 2024-12-13 | 1.87 | 1.88 | 1.81 | 1.82 | -4.71% | 516,398 | 94,615,869 |
| 2024-12-12 | 1.92 | 1.94 | 1.89 | 1.91 | -0.52% | 246,523 | 47,048,206 |
| 2024-12-11 | 1.88 | 1.93 | 1.86 | 1.92 | +1.59% | 369,204 | 69,869,409 |
| 2024-12-10 | 1.97 | 1.99 | 1.87 | 1.89 | -4.06% | 809,764 | 154,143,296 |
| 2024-12-09 | 1.93 | 1.99 | 1.92 | 1.97 | +2.07% | 397,848 | 77,885,932 |
| 2024-12-06 | 1.89 | 1.96 | 1.88 | 1.93 | +2.66% | 599,543 | 115,432,902 |
| 2024-12-05 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 350,765 | 65,110,058 |
| 2024-12-04 | 1.87 | 1.91 | 1.83 | 1.84 | -2.13% | 436,492 | 81,711,929 |
| 2024-12-03 | 1.84 | 1.92 | 1.83 | 1.88 | +2.73% | 541,351 | 101,222,652 |
| 2024-12-02 | 1.83 | 1.84 | 1.8 | 1.83 | -0.54% | 329,137 | 59,903,641 |
| 2024-11-29 | 1.84 | 1.88 | 1.83 | 1.84 | -0.54% | 396,807 | 73,432,622 |
| 2024-11-28 | 1.85 | 1.9 | 1.84 | 1.85 | 0% | 398,423 | 74,222,433 |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | -0.54% | 567,845 | 104,035,898 |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | +5.08% | 644,208 | 117,312,529 |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | +1.14% | 363,263 | 63,557,066 |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | +0.57% | 396,143 | 69,267,366 |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | -0.57% | 245,807 | 42,513,469 |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | +1.16% | 301,867 | 52,550,135 |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | -0.57% | 268,657 | 46,340,541 |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | +1.16% | 430,966 | 74,542,618 |
| 2024-11-15 | 1.74 | 1.77 | 1.7 | 1.72 | -2.82% | 461,186 | 79,892,093 |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | +1.14% | 728,616 | 126,538,484 |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | -4.89% | 694,630 | 122,524,207 |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | -1.08% | 628,633 | 116,403,094 |
| 2024-11-11 | 1.9 | 1.91 | 1.83 | 1.86 | -3.63% | 737,524 | 137,348,578 |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | +4.32% | 552,800 | 105,979,210 |
| 2024-11-07 | 1.8 | 1.87 | 1.78 | 1.85 | +2.21% | 374,698 | 68,996,777 |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | -1.09% | 473,942 | 85,107,433 |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 390,241 | 70,900,472 |
| 2024-11-04 | 1.8 | 1.82 | 1.72 | 1.78 | -1.66% | 416,897 | 74,216,801 |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 653,241 | 115,757,886 |
| 2024-10-31 | 1.75 | 1.78 | 1.7 | 1.72 | +0.58% | 388,681 | 67,553,774 |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | +1.18% | 261,752 | 44,176,912 |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | -2.31% | 275,944 | 46,829,388 |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 318,096 | 54,486,435 |
| 2024-10-25 | 1.7 | 1.7 | 1.67 | 1.7 | 0% | 174,204 | 29,397,536 |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.7 | +3.03% | 292,223 | 49,376,842 |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 153,356 | 25,115,585 |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 0% | 115,646 | 18,836,759 |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 136,746 | 22,423,609 |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | -0.6% | 145,341 | 23,964,732 |
| 2024-10-17 | 1.7 | 1.71 | 1.66 | 1.67 | -2.34% | 151,124 | 25,489,735 |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | +0.59% | 97,577 | 16,617,527 |
| 2024-10-15 | 1.7 | 1.73 | 1.69 | 1.7 | -0.58% | 110,876 | 18,930,172 |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | +0.59% | 122,409 | 20,671,865 |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.7 | +0.59% | 172,229 | 29,218,274 |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 246,148 | 40,899,464 |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 208,066 | 34,017,843 |
| 2024-10-08 | 1.8 | 1.8 | 1.66 | 1.67 | -2.91% | 408,586 | 69,986,188 |
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：