股票概览
1.59
-3.05%
-0.05
1.63
开盘价
1.65
最高价
1.59
最低价
467,750
成交量
数据更新至: 2024-12-31
技术指标
1.61
MA5 (5日均线)
1.66
MA10 (10日均线)
1.74
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 | 1.63 | 1.65 | 1.59 | 1.59 | -3.05% | 467,750 | 75,469,935 |
| 2024-12-30 | 1.63 | 1.67 | 1.61 | 1.64 | 0% | 372,389 | 60,517,335 |
| 2024-12-27 | 1.6 | 1.69 | 1.6 | 1.64 | +2.5% | 723,862 | 119,830,950 |
| 2024-12-26 | 1.6 | 1.62 | 1.59 | 1.6 | 0% | 368,246 | 59,058,239 |
| 2024-12-25 | 1.64 | 1.65 | 1.59 | 1.6 | -3.03% | 500,200 | 80,260,529 |
| 2024-12-24 | 1.64 | 1.67 | 1.62 | 1.65 | 0% | 547,462 | 89,889,528 |
| 2024-12-23 | 1.68 | 1.69 | 1.62 | 1.65 | -2.94% | 834,028 | 138,106,398 |
| 2024-12-20 | 1.74 | 1.75 | 1.69 | 1.7 | -2.3% | 699,003 | 119,455,449 |
| 2024-12-19 | 1.75 | 1.77 | 1.72 | 1.74 | -1.69% | 554,696 | 96,452,972 |
| 2024-12-18 | 1.75 | 1.8 | 1.74 | 1.77 | +1.14% | 671,507 | 119,422,866 |
| 2024-12-17 | 1.79 | 1.8 | 1.73 | 1.75 | -2.78% | 781,520 | 137,024,590 |
| 2024-12-16 | 1.8 | 1.83 | 1.78 | 1.8 | -0.55% | 831,533 | 149,808,983 |
| 2024-12-13 | 1.87 | 1.89 | 1.8 | 1.81 | -3.72% | 1,169,584 | 214,701,971 |
| 2024-12-12 | 1.92 | 1.92 | 1.86 | 1.88 | -2.59% | 1,356,079 | 255,170,506 |
| 2024-12-11 | 1.84 | 1.93 | 1.83 | 1.93 | +4.32% | 1,930,516 | 367,147,054 |
| 2024-12-10 | 1.93 | 1.95 | 1.84 | 1.85 | -0.54% | 1,837,884 | 347,052,756 |
| 2024-12-09 | 1.89 | 2.02 | 1.84 | 1.86 | +1.09% | 2,496,148 | 474,268,185 |
| 2024-12-06 | 1.77 | 1.85 | 1.75 | 1.84 | +3.95% | 1,494,037 | 271,304,111 |
| 2024-12-05 | 1.72 | 1.78 | 1.7 | 1.77 | +2.91% | 980,096 | 171,425,976 |
| 2024-12-04 | 1.71 | 1.76 | 1.69 | 1.72 | +0.58% | 950,807 | 164,506,857 |
| 2024-12-03 | 1.73 | 1.74 | 1.69 | 1.71 | -1.72% | 689,273 | 117,711,834 |
| 2024-12-02 | 1.66 | 1.74 | 1.65 | 1.74 | +4.82% | 1,118,810 | 191,091,839 |
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：