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 |
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：