股票概览
1.79
-0.56%
-0.01
1.81
开盘价
1.85
最高价
1.78
最低价
122,025
成交量
数据更新至: 2024-12-31
技术指标
1.81
MA5 (5日均线)
1.89
MA10 (10日均线)
2.00
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 | 1.81 | 1.85 | 1.78 | 1.79 | -0.56% | 122,025 | 22,197,048 |
| 2024-12-30 | 1.85 | 1.86 | 1.78 | 1.8 | -2.17% | 108,039 | 19,476,665 |
| 2024-12-27 | 1.82 | 1.87 | 1.8 | 1.84 | +1.1% | 104,345 | 19,330,362 |
| 2024-12-26 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 102,774 | 18,668,064 |
| 2024-12-25 | 1.89 | 1.89 | 1.8 | 1.82 | -4.21% | 146,888 | 26,868,711 |
| 2024-12-24 | 1.89 | 1.92 | 1.85 | 1.9 | +0.53% | 149,527 | 28,222,805 |
| 2024-12-23 | 1.98 | 1.98 | 1.88 | 1.89 | -4.55% | 214,434 | 40,913,622 |
| 2024-12-20 | 2 | 2.01 | 1.96 | 1.98 | -1.49% | 146,838 | 29,031,953 |
| 2024-12-19 | 2.03 | 2.05 | 1.98 | 2.01 | -0.5% | 158,945 | 31,903,860 |
| 2024-12-18 | 2.02 | 2.08 | 2.01 | 2.02 | +0.5% | 201,571 | 41,187,319 |
| 2024-12-17 | 2.1 | 2.11 | 1.98 | 2.01 | -3.83% | 325,501 | 65,506,657 |
| 2024-12-16 | 2.1 | 2.15 | 2.08 | 2.09 | -1.42% | 274,496 | 57,917,315 |
| 2024-12-13 | 2.17 | 2.27 | 2.11 | 2.12 | -0.93% | 544,696 | 118,235,015 |
| 2024-12-12 | 2.16 | 2.18 | 2.11 | 2.14 | -0.93% | 170,782 | 36,512,764 |
| 2024-12-11 | 2.06 | 2.17 | 2.05 | 2.16 | +4.35% | 435,792 | 92,908,651 |
| 2024-12-10 | 2.19 | 2.21 | 2.05 | 2.07 | -2.36% | 440,272 | 92,292,330 |
| 2024-12-09 | 2.19 | 2.25 | 2.11 | 2.12 | -2.75% | 269,535 | 58,567,593 |
| 2024-12-06 | 2.1 | 2.19 | 2.1 | 2.18 | +3.81% | 320,527 | 69,144,647 |
| 2024-12-05 | 2.07 | 2.11 | 2.06 | 2.1 | +1.94% | 144,424 | 30,153,279 |
| 2024-12-04 | 2.06 | 2.11 | 2.05 | 2.06 | -0.96% | 137,744 | 28,610,777 |
| 2024-12-03 | 2.1 | 2.12 | 2.06 | 2.08 | -0.95% | 101,819 | 21,137,148 |
| 2024-12-02 | 2.02 | 2.12 | 2.02 | 2.1 | +4.48% | 273,209 | 56,910,182 |
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：