股票概览
1.74
+3.57%
+0.06
1.68
开盘价
1.75
最高价
1.68
最低价
137,278
成交量
数据更新至: 2024-12-31
技术指标
1.68
MA5 (5日均线)
1.72
MA10 (10日均线)
1.81
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 | 1.68 | 1.75 | 1.68 | 1.74 | +3.57% | 137,278 | 23,686,636 |
| 2024-12-30 | 1.69 | 1.7 | 1.67 | 1.68 | -1.75% | 77,632 | 13,045,991 |
| 2024-12-27 | 1.65 | 1.72 | 1.64 | 1.71 | +3.64% | 115,542 | 19,532,443 |
| 2024-12-26 | 1.62 | 1.67 | 1.61 | 1.65 | +0.61% | 78,308 | 12,919,044 |
| 2024-12-25 | 1.69 | 1.7 | 1.57 | 1.64 | -3.53% | 111,800 | 18,268,756 |
| 2024-12-24 | 1.66 | 1.72 | 1.66 | 1.7 | +1.19% | 85,716 | 14,536,468 |
| 2024-12-23 | 1.81 | 1.83 | 1.65 | 1.68 | -7.69% | 217,036 | 37,308,956 |
| 2024-12-20 | 1.78 | 1.84 | 1.78 | 1.82 | +1.68% | 78,352 | 14,250,068 |
| 2024-12-19 | 1.77 | 1.8 | 1.74 | 1.79 | -0.56% | 108,518 | 19,276,662 |
| 2024-12-18 | 1.78 | 1.82 | 1.75 | 1.8 | 0% | 100,555 | 18,008,176 |
| 2024-12-17 | 1.93 | 1.95 | 1.79 | 1.8 | -7.69% | 242,676 | 44,666,262 |
| 2024-12-16 | 1.89 | 1.98 | 1.88 | 1.95 | +2.63% | 205,778 | 39,817,012 |
| 2024-12-13 | 1.94 | 1.94 | 1.88 | 1.9 | -1.55% | 169,737 | 32,261,659 |
| 2024-12-12 | 1.93 | 1.97 | 1.92 | 1.93 | -0.52% | 160,237 | 31,056,135 |
| 2024-12-11 | 1.94 | 1.99 | 1.93 | 1.94 | 0% | 203,702 | 39,770,894 |
| 2024-12-10 | 2.02 | 2.05 | 1.91 | 1.94 | -2.02% | 287,159 | 56,178,791 |
| 2024-12-09 | 1.87 | 1.98 | 1.85 | 1.98 | +5.32% | 318,652 | 62,085,732 |
| 2024-12-06 | 1.85 | 1.91 | 1.8 | 1.88 | +2.17% | 260,641 | 48,476,367 |
| 2024-12-05 | 1.78 | 1.86 | 1.77 | 1.84 | +3.37% | 144,715 | 26,292,715 |
| 2024-12-04 | 1.84 | 1.84 | 1.77 | 1.78 | -2.73% | 158,617 | 28,502,791 |
| 2024-12-03 | 1.83 | 1.89 | 1.81 | 1.83 | 0% | 183,942 | 33,924,379 |
| 2024-12-02 | 1.79 | 1.84 | 1.76 | 1.83 | +1.1% | 192,012 | 34,725,604 |
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：