股票概览
1.3
0%
0
1.3
开盘价
1.32
最高价
1.29
最低价
59,639
成交量
数据更新至: 2024-12-31
技术指标
1.32
MA5 (5日均线)
1.39
MA10 (10日均线)
1.46
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 | 1.3 | 1.32 | 1.29 | 1.3 | 0% | 59,639 | 7,798,336 |
| 2024-12-30 | 1.35 | 1.35 | 1.29 | 1.3 | -4.41% | 122,234 | 16,059,103 |
| 2024-12-27 | 1.34 | 1.37 | 1.33 | 1.36 | +1.49% | 65,641 | 8,878,705 |
| 2024-12-26 | 1.3 | 1.36 | 1.28 | 1.34 | +1.52% | 98,152 | 13,073,281 |
| 2024-12-25 | 1.38 | 1.38 | 1.32 | 1.32 | -5.04% | 166,035 | 22,118,900 |
| 2024-12-24 | 1.39 | 1.42 | 1.36 | 1.39 | -2.11% | 150,322 | 20,777,422 |
| 2024-12-23 | 1.47 | 1.49 | 1.42 | 1.42 | -4.7% | 143,424 | 20,556,999 |
| 2024-12-20 | 1.46 | 1.49 | 1.45 | 1.49 | +2.05% | 100,128 | 14,806,108 |
| 2024-12-19 | 1.46 | 1.47 | 1.44 | 1.46 | -0.68% | 71,996 | 10,460,150 |
| 2024-12-18 | 1.45 | 1.48 | 1.44 | 1.47 | +0.68% | 85,352 | 12,529,191 |
| 2024-12-17 | 1.5 | 1.51 | 1.44 | 1.46 | -3.31% | 148,987 | 21,949,816 |
| 2024-12-16 | 1.49 | 1.53 | 1.48 | 1.51 | +0.67% | 146,149 | 22,033,857 |
| 2024-12-13 | 1.57 | 1.57 | 1.49 | 1.5 | -4.46% | 197,069 | 29,959,313 |
| 2024-12-12 | 1.56 | 1.57 | 1.55 | 1.57 | +0.64% | 147,891 | 23,120,324 |
| 2024-12-11 | 1.53 | 1.56 | 1.52 | 1.56 | +0.65% | 195,579 | 30,131,936 |
| 2024-12-10 | 1.59 | 1.6 | 1.54 | 1.55 | -0.64% | 171,648 | 26,772,953 |
| 2024-12-09 | 1.53 | 1.6 | 1.52 | 1.56 | +1.96% | 225,656 | 35,356,634 |
| 2024-12-06 | 1.5 | 1.55 | 1.49 | 1.53 | +2% | 232,491 | 35,474,444 |
| 2024-12-05 | 1.48 | 1.52 | 1.48 | 1.5 | -0.66% | 230,051 | 34,418,324 |
| 2024-12-04 | 1.44 | 1.52 | 1.43 | 1.51 | +4.14% | 315,528 | 47,138,885 |
| 2024-12-03 | 1.45 | 1.46 | 1.43 | 1.45 | 0% | 94,545 | 13,652,223 |
| 2024-12-02 | 1.42 | 1.45 | 1.41 | 1.45 | +2.11% | 114,552 | 16,443,372 |
| 2024-11-29 | 1.43 | 1.43 | 1.4 | 1.42 | -0.7% | 116,118 | 16,441,612 |
| 2024-11-28 | 1.41 | 1.45 | 1.4 | 1.43 | +1.42% | 125,131 | 17,853,419 |
| 2024-11-27 | 1.4 | 1.41 | 1.36 | 1.41 | +0.71% | 93,518 | 12,951,319 |
| 2024-11-26 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 110,903 | 15,492,007 |
| 2024-11-25 | 1.4 | 1.41 | 1.35 | 1.39 | -1.42% | 146,344 | 20,178,214 |
| 2024-11-22 | 1.43 | 1.46 | 1.4 | 1.41 | -2.08% | 142,204 | 20,375,623 |
| 2024-11-21 | 1.45 | 1.46 | 1.43 | 1.44 | -1.37% | 104,475 | 15,071,681 |
| 2024-11-20 | 1.44 | 1.48 | 1.42 | 1.46 | +1.39% | 117,063 | 17,018,180 |
| 2024-11-19 | 1.43 | 1.45 | 1.39 | 1.44 | +0.7% | 137,090 | 19,500,283 |
| 2024-11-18 | 1.43 | 1.46 | 1.41 | 1.43 | -2.05% | 173,703 | 24,893,737 |
| 2024-11-15 | 1.51 | 1.52 | 1.45 | 1.46 | -4.58% | 268,295 | 39,594,608 |
| 2024-11-14 | 1.5 | 1.59 | 1.45 | 1.53 | +0.66% | 293,982 | 44,545,873 |
| 2024-11-13 | 1.56 | 1.56 | 1.51 | 1.52 | -4.4% | 334,874 | 50,973,166 |
| 2024-11-12 | 1.53 | 1.6 | 1.52 | 1.59 | +4.61% | 452,939 | 71,458,404 |
| 2024-11-11 | 1.46 | 1.53 | 1.45 | 1.52 | +3.4% | 296,941 | 44,659,788 |
| 2024-11-08 | 1.46 | 1.52 | 1.44 | 1.47 | 0% | 284,621 | 41,839,414 |
| 2024-11-07 | 1.41 | 1.48 | 1.38 | 1.47 | +3.52% | 299,146 | 42,984,826 |
| 2024-11-06 | 1.38 | 1.45 | 1.38 | 1.42 | +2.9% | 273,046 | 38,548,481 |
| 2024-11-05 | 1.38 | 1.41 | 1.35 | 1.38 | +0.73% | 284,433 | 39,268,903 |
| 2024-11-04 | 1.31 | 1.38 | 1.3 | 1.37 | +4.58% | 232,855 | 31,391,083 |
| 2024-11-01 | 1.31 | 1.33 | 1.26 | 1.31 | -0.76% | 210,557 | 27,196,061 |
| 2024-10-31 | 1.28 | 1.36 | 1.28 | 1.32 | +1.54% | 219,111 | 29,023,178 |
| 2024-10-30 | 1.24 | 1.3 | 1.24 | 1.3 | +4.84% | 216,074 | 27,547,994 |
| 2024-10-29 | 1.31 | 1.32 | 1.24 | 1.24 | -4.62% | 235,899 | 29,985,356 |
| 2024-10-28 | 1.25 | 1.3 | 1.24 | 1.3 | +4.84% | 202,648 | 26,011,938 |
| 2024-10-25 | 1.26 | 1.27 | 1.24 | 1.24 | -1.59% | 167,654 | 20,916,323 |
| 2024-10-24 | 1.22 | 1.27 | 1.2 | 1.26 | +2.44% | 206,749 | 25,685,292 |
| 2024-10-23 | 1.2 | 1.23 | 1.19 | 1.23 | +1.65% | 164,687 | 19,995,757 |
| 2024-10-22 | 1.19 | 1.21 | 1.18 | 1.21 | +2.54% | 129,341 | 15,464,129 |
| 2024-10-21 | 1.19 | 1.2 | 1.18 | 1.18 | -1.67% | 133,154 | 15,814,754 |
| 2024-10-18 | 1.2 | 1.21 | 1.18 | 1.2 | 0% | 125,725 | 15,011,293 |
| 2024-10-17 | 1.23 | 1.23 | 1.2 | 1.2 | -2.44% | 124,131 | 15,077,773 |
| 2024-10-16 | 1.2 | 1.24 | 1.18 | 1.23 | +2.5% | 161,716 | 19,725,221 |
| 2024-10-15 | 1.19 | 1.21 | 1.18 | 1.2 | -0.83% | 113,406 | 13,560,786 |
| 2024-10-14 | 1.21 | 1.21 | 1.18 | 1.21 | 0% | 130,349 | 15,584,422 |
| 2024-10-11 | 1.2 | 1.23 | 1.18 | 1.21 | +1.68% | 149,673 | 18,099,466 |
| 2024-10-10 | 1.21 | 1.22 | 1.18 | 1.19 | -4.03% | 252,683 | 30,068,792 |
| 2024-10-09 | 1.3 | 1.3 | 1.24 | 1.24 | -5.34% | 160,727 | 20,024,053 |
| 2024-10-08 | 1.41 | 1.41 | 1.29 | 1.31 | -2.24% | 398,744 | 53,013,289 |
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：