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 |
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：