股票概览
1.09
-5.22%
-0.06
1.13
开盘价
1.17
最高价
1.08
最低价
476,670
成交量
数据更新至: 2024-12-31
技术指标
1.19
MA5 (5日均线)
1.25
MA10 (10日均线)
1.37
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 | 1.13 | 1.17 | 1.08 | 1.09 | -5.22% | 476,670 | 52,896,356 |
| 2024-12-30 | 1.14 | 1.23 | 1.13 | 1.15 | -3.36% | 365,444 | 42,812,038 |
| 2024-12-27 | 1.23 | 1.25 | 1.18 | 1.19 | -4.03% | 406,488 | 49,257,541 |
| 2024-12-26 | 1.26 | 1.29 | 1.23 | 1.24 | -3.13% | 422,635 | 52,951,109 |
| 2024-12-25 | 1.22 | 1.35 | 1.15 | 1.28 | +3.23% | 630,701 | 78,655,166 |
| 2024-12-24 | 1.19 | 1.27 | 1.19 | 1.24 | +4.2% | 407,882 | 50,364,955 |
| 2024-12-23 | 1.32 | 1.33 | 1.17 | 1.19 | -11.85% | 620,087 | 76,589,914 |
| 2024-12-20 | 1.33 | 1.38 | 1.33 | 1.35 | +0.75% | 375,595 | 50,741,702 |
| 2024-12-19 | 1.39 | 1.4 | 1.31 | 1.34 | -4.29% | 441,060 | 59,601,898 |
| 2024-12-18 | 1.35 | 1.45 | 1.34 | 1.4 | +2.19% | 446,406 | 62,252,844 |
| 2024-12-17 | 1.42 | 1.48 | 1.37 | 1.37 | -4.86% | 496,958 | 70,292,525 |
| 2024-12-16 | 1.54 | 1.56 | 1.26 | 1.44 | -8.86% | 821,610 | 118,326,740 |
| 2024-12-13 | 1.56 | 1.65 | 1.56 | 1.58 | +1.94% | 832,439 | 133,061,785 |
| 2024-12-12 | 1.58 | 1.61 | 1.53 | 1.55 | -1.27% | 532,744 | 82,916,756 |
| 2024-12-11 | 1.52 | 1.62 | 1.51 | 1.57 | +1.29% | 610,475 | 95,735,234 |
| 2024-12-10 | 1.64 | 1.66 | 1.55 | 1.55 | -1.9% | 830,573 | 132,934,556 |
| 2024-12-09 | 1.51 | 1.64 | 1.45 | 1.58 | +6.04% | 946,376 | 144,496,928 |
| 2024-12-06 | 1.46 | 1.55 | 1.4 | 1.49 | +0.68% | 812,749 | 119,709,839 |
| 2024-12-05 | 1.42 | 1.57 | 1.42 | 1.48 | +5.71% | 896,576 | 134,142,113 |
| 2024-12-04 | 1.44 | 1.47 | 1.36 | 1.4 | -3.45% | 729,336 | 102,242,691 |
| 2024-12-03 | 1.4 | 1.65 | 1.39 | 1.45 | -5.84% | 1,328,761 | 198,704,979 |
| 2024-12-02 | 1.26 | 1.54 | 1.26 | 1.54 | +20.31% | 1,090,334 | 151,535,309 |
| 2024-11-29 | 1.39 | 1.4 | 1.27 | 1.28 | -7.25% | 873,877 | 114,986,536 |
| 2024-11-28 | 1.41 | 1.51 | 1.36 | 1.38 | -6.12% | 1,014,475 | 143,696,427 |
| 2024-11-27 | 1.3 | 1.62 | 1.27 | 1.47 | +8.09% | 1,632,065 | 241,945,921 |
| 2024-11-26 | 1.12 | 1.36 | 1.1 | 1.36 | +20.35% | 1,288,151 | 158,762,652 |
| 2024-11-25 | 1.16 | 1.2 | 1.06 | 1.13 | -7.38% | 918,127 | 103,891,523 |
| 2024-11-22 | 1.29 | 1.31 | 1.22 | 1.22 | -6.87% | 881,058 | 110,910,541 |
| 2024-11-21 | 1.38 | 1.39 | 1.28 | 1.31 | -5.07% | 1,069,590 | 141,638,524 |
| 2024-11-20 | 1.34 | 1.42 | 1.29 | 1.38 | -2.13% | 1,080,250 | 147,962,490 |
| 2024-11-19 | 1.4 | 1.64 | 1.4 | 1.41 | -19.43% | 1,510,143 | 216,157,551 |
| 2024-11-18 | 1.75 | 1.75 | 1.75 | 1.75 | -20.09% | 24,267 | 4,246,725 |
| 2024-11-15 | 2.28 | 2.4 | 2.16 | 2.19 | -8.37% | 442,825 | 100,793,970 |
| 2024-11-14 | 2.39 | 2.5 | 2.23 | 2.39 | +1.7% | 499,263 | 119,477,953 |
| 2024-11-13 | 2.07 | 2.38 | 2.07 | 2.35 | +12.44% | 508,715 | 111,742,442 |
| 2024-11-12 | 2.14 | 2.19 | 2.06 | 2.09 | -1.88% | 405,622 | 85,761,736 |
| 2024-11-11 | 2.03 | 2.22 | 2.03 | 2.13 | +3.4% | 428,364 | 91,029,053 |
| 2024-11-08 | 1.94 | 2.13 | 1.89 | 2.06 | +7.85% | 536,158 | 106,364,901 |
| 2024-11-07 | 1.88 | 1.97 | 1.86 | 1.91 | +4.37% | 443,486 | 84,892,004 |
| 2024-11-06 | 1.84 | 1.86 | 1.8 | 1.83 | +1.1% | 396,570 | 72,445,305 |
| 2024-11-05 | 1.82 | 1.88 | 1.78 | 1.81 | 0% | 440,753 | 80,121,038 |
| 2024-11-04 | 1.7 | 1.84 | 1.68 | 1.81 | +6.47% | 341,629 | 60,548,219 |
| 2024-11-01 | 1.78 | 1.88 | 1.65 | 1.7 | -6.59% | 491,336 | 85,539,685 |
| 2024-10-31 | 1.76 | 1.98 | 1.75 | 1.82 | +1.11% | 589,345 | 110,307,970 |
| 2024-10-30 | 1.56 | 1.86 | 1.53 | 1.8 | +14.65% | 501,889 | 82,818,803 |
| 2024-10-29 | 1.65 | 1.67 | 1.54 | 1.57 | -1.88% | 412,662 | 65,345,244 |
| 2024-10-28 | 1.51 | 1.6 | 1.49 | 1.6 | +8.11% | 441,069 | 68,565,241 |
| 2024-10-25 | 1.47 | 1.54 | 1.45 | 1.48 | +0.68% | 447,257 | 66,962,818 |
| 2024-10-24 | 1.38 | 1.5 | 1.37 | 1.47 | +6.52% | 488,620 | 70,830,616 |
| 2024-10-23 | 1.41 | 1.44 | 1.36 | 1.38 | -3.5% | 411,956 | 57,615,143 |
| 2024-10-22 | 1.31 | 1.49 | 1.31 | 1.43 | +10% | 588,676 | 83,301,924 |
| 2024-10-21 | 1.32 | 1.34 | 1.3 | 1.3 | -2.99% | 279,314 | 36,834,100 |
| 2024-10-18 | 1.32 | 1.35 | 1.31 | 1.34 | +0.75% | 299,322 | 39,787,458 |
| 2024-10-17 | 1.36 | 1.38 | 1.31 | 1.33 | -2.92% | 339,734 | 45,725,546 |
| 2024-10-16 | 1.38 | 1.39 | 1.35 | 1.37 | -0.72% | 227,318 | 31,147,665 |
| 2024-10-15 | 1.4 | 1.41 | 1.37 | 1.38 | -2.82% | 301,667 | 41,860,351 |
| 2024-10-14 | 1.39 | 1.43 | 1.37 | 1.42 | +0.71% | 302,639 | 42,413,605 |
| 2024-10-11 | 1.39 | 1.45 | 1.36 | 1.41 | +0.71% | 368,872 | 52,189,111 |
| 2024-10-10 | 1.43 | 1.47 | 1.38 | 1.4 | +0.72% | 409,921 | 58,218,743 |
| 2024-10-09 | 1.61 | 1.64 | 1.39 | 1.39 | -17.26% | 639,995 | 97,507,662 |
| 2024-10-08 | 1.73 | 1.73 | 1.53 | 1.68 | +10.53% | 878,883 | 144,105,967 |
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：