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 |
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：