股票概览
1.45
-2.68%
-0.04
1.49
开盘价
1.5
最高价
1.44
最低价
1,257,020
成交量
数据更新至: 2024-12-31
技术指标
1.49
MA5 (5日均线)
1.51
MA10 (10日均线)
1.57
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 | 1.49 | 1.5 | 1.44 | 1.45 | -2.68% | 1,257,020 | 184,504,096 |
| 2024-12-30 | 1.51 | 1.51 | 1.48 | 1.49 | -1.32% | 856,923 | 127,778,436 |
| 2024-12-27 | 1.49 | 1.53 | 1.48 | 1.51 | +1.34% | 1,211,021 | 182,969,718 |
| 2024-12-26 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 642,392 | 95,474,776 |
| 2024-12-25 | 1.51 | 1.51 | 1.47 | 1.49 | -1.32% | 1,016,904 | 151,693,231 |
| 2024-12-24 | 1.5 | 1.52 | 1.48 | 1.51 | +0.67% | 1,342,541 | 201,461,967 |
| 2024-12-23 | 1.54 | 1.54 | 1.49 | 1.5 | -3.23% | 1,603,497 | 242,900,295 |
| 2024-12-20 | 1.57 | 1.57 | 1.54 | 1.55 | -1.27% | 1,250,834 | 194,426,128 |
| 2024-12-19 | 1.57 | 1.58 | 1.55 | 1.57 | -0.63% | 1,255,627 | 196,517,453 |
| 2024-12-18 | 1.55 | 1.61 | 1.55 | 1.58 | +1.94% | 1,733,451 | 275,646,332 |
| 2024-12-17 | 1.6 | 1.61 | 1.54 | 1.55 | -3.73% | 1,636,591 | 255,654,425 |
| 2024-12-16 | 1.61 | 1.63 | 1.59 | 1.61 | 0% | 1,914,033 | 307,447,750 |
| 2024-12-13 | 1.68 | 1.72 | 1.6 | 1.61 | -3.59% | 3,600,062 | 590,996,209 |
| 2024-12-12 | 1.72 | 1.73 | 1.66 | 1.67 | -2.91% | 2,634,260 | 444,095,252 |
| 2024-12-11 | 1.64 | 1.73 | 1.63 | 1.72 | +4.24% | 3,388,145 | 575,409,905 |
| 2024-12-10 | 1.69 | 1.71 | 1.65 | 1.65 | +0.61% | 2,989,682 | 501,371,090 |
| 2024-12-09 | 1.7 | 1.77 | 1.63 | 1.64 | -1.8% | 3,559,717 | 601,481,652 |
| 2024-12-06 | 1.61 | 1.69 | 1.61 | 1.67 | +1.83% | 3,139,141 | 522,000,533 |
| 2024-12-05 | 1.55 | 1.64 | 1.52 | 1.64 | +4.46% | 3,148,520 | 497,960,453 |
| 2024-12-04 | 1.52 | 1.61 | 1.5 | 1.57 | +3.29% | 2,364,873 | 366,668,566 |
| 2024-12-03 | 1.53 | 1.55 | 1.5 | 1.52 | -1.3% | 1,167,718 | 177,361,933 |
| 2024-12-02 | 1.48 | 1.56 | 1.47 | 1.54 | +4.05% | 1,848,145 | 281,730,297 |
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：