股票概览
1.28
-14.67%
-0.22
1.24
开盘价
1.42
最高价
1.24
最低价
829,641
成交量
数据更新至: 2024-12-31
技术指标
1.58
MA5 (5日均线)
1.67
MA10 (10日均线)
1.84
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 | 1.24 | 1.42 | 1.24 | 1.28 | -14.67% | 829,641 | 108,538,393 |
| 2024-12-30 | 1.53 | 1.63 | 1.49 | 1.5 | -9.09% | 506,845 | 78,196,060 |
| 2024-12-27 | 1.68 | 1.76 | 1.65 | 1.65 | -4.62% | 431,464 | 73,038,478 |
| 2024-12-26 | 1.67 | 1.83 | 1.65 | 1.73 | -1.7% | 472,641 | 81,578,353 |
| 2024-12-25 | 1.61 | 1.89 | 1.56 | 1.76 | +8.64% | 670,502 | 117,471,388 |
| 2024-12-24 | 1.59 | 1.69 | 1.59 | 1.62 | +2.53% | 428,577 | 70,070,064 |
| 2024-12-23 | 1.86 | 1.86 | 1.55 | 1.58 | -15.51% | 752,587 | 123,906,608 |
| 2024-12-20 | 1.82 | 1.88 | 1.82 | 1.87 | +1.08% | 305,790 | 56,763,570 |
| 2024-12-19 | 1.89 | 1.9 | 1.83 | 1.85 | -2.63% | 293,865 | 54,850,189 |
| 2024-12-18 | 1.86 | 1.95 | 1.8 | 1.9 | +0.53% | 375,779 | 70,866,867 |
| 2024-12-17 | 2.06 | 2.07 | 1.88 | 1.89 | -9.13% | 644,472 | 124,682,993 |
| 2024-12-16 | 2.1 | 2.15 | 2.06 | 2.08 | -3.7% | 534,116 | 112,215,236 |
| 2024-12-13 | 2.1 | 2.21 | 2.03 | 2.16 | +1.41% | 819,850 | 172,049,046 |
| 2024-12-12 | 1.98 | 2.19 | 1.98 | 2.13 | +7.58% | 983,559 | 206,386,715 |
| 2024-12-11 | 1.88 | 2.02 | 1.85 | 1.98 | +3.66% | 702,450 | 136,673,241 |
| 2024-12-10 | 1.95 | 2.01 | 1.87 | 1.91 | 0% | 806,107 | 156,624,872 |
| 2024-12-09 | 1.85 | 1.92 | 1.79 | 1.91 | 0% | 944,843 | 173,087,525 |
| 2024-12-06 | 2.01 | 2.01 | 1.83 | 1.91 | -4.98% | 881,274 | 168,467,613 |
| 2024-12-05 | 2 | 2.05 | 1.98 | 2.01 | -1.95% | 494,880 | 99,550,274 |
| 2024-12-04 | 2.15 | 2.17 | 1.98 | 2.05 | -7.24% | 970,962 | 198,340,192 |
| 2024-12-03 | 2.19 | 2.31 | 2.15 | 2.21 | +1.38% | 474,692 | 105,559,494 |
| 2024-12-02 | 2.01 | 2.25 | 2.01 | 2.18 | -4.39% | 593,654 | 127,005,775 |
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：