股票概览
1.71
-4.47%
-0.08
1.79
开盘价
1.8
最高价
1.71
最低价
11,313,043
成交量
数据更新至: 2024-12-31
技术指标
1.80
MA5 (5日均线)
1.85
MA10 (10日均线)
1.85
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 | 1.79 | 1.8 | 1.71 | 1.71 | -4.47% | 11,313,043 | 1,970,083,633 |
| 2024-12-30 | 1.83 | 1.83 | 1.77 | 1.79 | -2.19% | 9,698,086 | 1,741,647,806 |
| 2024-12-27 | 1.81 | 1.86 | 1.8 | 1.83 | +0.55% | 9,155,148 | 1,680,187,823 |
| 2024-12-26 | 1.82 | 1.84 | 1.8 | 1.82 | -0.55% | 8,178,241 | 1,489,466,904 |
| 2024-12-25 | 1.87 | 1.88 | 1.81 | 1.83 | -2.66% | 10,784,081 | 1,975,495,023 |
| 2024-12-24 | 1.84 | 1.94 | 1.84 | 1.88 | +1.62% | 15,281,939 | 2,888,146,532 |
| 2024-12-23 | 1.88 | 1.9 | 1.83 | 1.85 | -1.6% | 11,993,654 | 2,229,778,996 |
| 2024-12-20 | 1.91 | 1.98 | 1.87 | 1.88 | -2.08% | 15,976,561 | 3,055,758,487 |
| 2024-12-19 | 1.99 | 2 | 1.9 | 1.92 | -3.52% | 25,829,899 | 5,007,427,291 |
| 2024-12-18 | 1.83 | 1.99 | 1.82 | 1.99 | +9.94% | 18,776,695 | 3,660,327,567 |
| 2024-12-17 | 1.86 | 1.87 | 1.78 | 1.81 | -3.72% | 15,086,205 | 2,738,135,609 |
| 2024-12-16 | 1.85 | 1.93 | 1.83 | 1.88 | +1.62% | 17,381,039 | 3,258,836,618 |
| 2024-12-13 | 1.89 | 1.93 | 1.83 | 1.85 | -3.14% | 20,129,220 | 3,757,755,301 |
| 2024-12-12 | 1.93 | 2 | 1.88 | 1.91 | -2.05% | 22,226,051 | 4,280,480,770 |
| 2024-12-11 | 1.95 | 1.99 | 1.86 | 1.95 | -2.99% | 29,418,050 | 5,687,376,780 |
| 2024-12-10 | 1.95 | 2.14 | 1.92 | 2.01 | +3.08% | 43,432,514 | 8,748,469,453 |
| 2024-12-09 | 2.04 | 2.04 | 1.9 | 1.95 | +5.41% | 56,161,348 | 11,199,149,236 |
| 2024-12-06 | 1.68 | 1.85 | 1.67 | 1.85 | +10.12% | 25,621,116 | 4,570,956,531 |
| 2024-12-05 | 1.63 | 1.68 | 1.62 | 1.68 | +1.82% | 9,560,333 | 1,589,512,098 |
| 2024-12-04 | 1.64 | 1.72 | 1.63 | 1.65 | +0.61% | 10,832,094 | 1,808,219,359 |
| 2024-12-03 | 1.66 | 1.66 | 1.63 | 1.64 | -1.8% | 7,972,375 | 1,308,306,706 |
| 2024-12-02 | 1.58 | 1.68 | 1.57 | 1.67 | +5.7% | 13,574,123 | 2,236,231,534 |
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：