股票概览
1.84
-1.6%
-0.03
1.85
开盘价
1.9
最高价
1.82
最低价
169,043
成交量
数据更新至: 2024-12-31
技术指标
1.89
MA5 (5日均线)
1.98
MA10 (10日均线)
2.12
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 | 1.85 | 1.9 | 1.82 | 1.84 | -1.6% | 169,043 | 31,532,065 |
| 2024-12-30 | 1.92 | 1.93 | 1.84 | 1.87 | -3.11% | 169,756 | 31,736,453 |
| 2024-12-27 | 1.9 | 1.96 | 1.89 | 1.93 | +2.12% | 146,099 | 28,325,544 |
| 2024-12-26 | 1.9 | 1.94 | 1.89 | 1.89 | -1.56% | 124,058 | 23,744,042 |
| 2024-12-25 | 2 | 2 | 1.89 | 1.92 | -4% | 241,901 | 46,537,959 |
| 2024-12-24 | 2 | 2.03 | 1.96 | 2 | +0.5% | 134,593 | 26,763,317 |
| 2024-12-23 | 2.11 | 2.12 | 1.98 | 1.99 | -5.69% | 270,873 | 54,639,387 |
| 2024-12-20 | 2.11 | 2.14 | 2.09 | 2.11 | 0% | 130,632 | 27,554,132 |
| 2024-12-19 | 2.13 | 2.15 | 2.09 | 2.11 | -1.4% | 194,757 | 41,128,620 |
| 2024-12-18 | 2.16 | 2.2 | 2.11 | 2.14 | -0.47% | 233,172 | 50,314,238 |
| 2024-12-17 | 2.3 | 2.3 | 2.14 | 2.15 | -6.11% | 337,036 | 73,629,697 |
| 2024-12-16 | 2.29 | 2.33 | 2.26 | 2.29 | +0.44% | 306,862 | 70,393,384 |
| 2024-12-13 | 2.35 | 2.39 | 2.27 | 2.28 | -3.8% | 408,748 | 94,218,700 |
| 2024-12-12 | 2.39 | 2.4 | 2.31 | 2.37 | -1.25% | 392,218 | 92,151,043 |
| 2024-12-11 | 2.24 | 2.45 | 2.21 | 2.4 | +7.14% | 662,170 | 156,088,746 |
| 2024-12-10 | 2.33 | 2.34 | 2.23 | 2.24 | -0.88% | 350,917 | 79,927,752 |
| 2024-12-09 | 2.34 | 2.36 | 2.22 | 2.26 | -1.74% | 435,032 | 98,847,734 |
| 2024-12-06 | 2.16 | 2.32 | 2.16 | 2.3 | +6.48% | 668,011 | 151,119,925 |
| 2024-12-05 | 2.08 | 2.16 | 2.07 | 2.16 | +3.35% | 275,786 | 58,716,148 |
| 2024-12-04 | 2.16 | 2.17 | 2.07 | 2.09 | -3.24% | 254,099 | 53,747,026 |
| 2024-12-03 | 2.16 | 2.18 | 2.12 | 2.16 | 0% | 318,023 | 68,204,012 |
| 2024-12-02 | 2.04 | 2.2 | 2.03 | 2.16 | +5.88% | 535,743 | 114,550,835 |
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：