股票概览
1.86
-2.62%
-0.05
1.91
开盘价
1.93
最高价
1.85
最低价
276,313
成交量
数据更新至: 2024-12-31
技术指标
1.92
MA5 (5日均线)
2.05
MA10 (10日均线)
2.08
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 | 1.91 | 1.93 | 1.85 | 1.86 | -2.62% | 276,313 | 52,132,921 |
| 2024-12-30 | 1.96 | 1.96 | 1.89 | 1.91 | -2.55% | 307,287 | 58,604,525 |
| 2024-12-27 | 1.95 | 1.99 | 1.94 | 1.96 | +0.51% | 328,636 | 64,727,094 |
| 2024-12-26 | 1.96 | 1.98 | 1.93 | 1.95 | +0.52% | 309,930 | 60,458,661 |
| 2024-12-25 | 2.02 | 2.04 | 1.93 | 1.94 | -4.9% | 453,908 | 88,893,857 |
| 2024-12-24 | 2.06 | 2.09 | 1.99 | 2.04 | -0.97% | 600,044 | 121,351,314 |
| 2024-12-23 | 2.19 | 2.21 | 2.05 | 2.06 | -5.5% | 750,082 | 156,334,759 |
| 2024-12-20 | 2.28 | 2.31 | 2.16 | 2.18 | -4.8% | 1,057,744 | 232,833,204 |
| 2024-12-19 | 2.28 | 2.45 | 2.22 | 2.29 | +0.44% | 1,857,843 | 433,156,178 |
| 2024-12-18 | 2.02 | 2.28 | 2.02 | 2.28 | +10.14% | 838,474 | 187,642,043 |
| 2024-12-17 | 2.28 | 2.3 | 2.07 | 2.07 | -10% | 1,263,346 | 267,948,060 |
| 2024-12-16 | 2.33 | 2.5 | 2.26 | 2.3 | -0.43% | 2,301,789 | 543,326,697 |
| 2024-12-13 | 2.31 | 2.31 | 2.31 | 2.31 | +10% | 543,594 | 125,570,163 |
| 2024-12-12 | 2.14 | 2.15 | 2.07 | 2.1 | -1.87% | 410,325 | 86,256,560 |
| 2024-12-11 | 2.04 | 2.15 | 2.02 | 2.14 | +4.39% | 797,420 | 168,714,804 |
| 2024-12-10 | 2.11 | 2.15 | 2.03 | 2.05 | -0.49% | 573,259 | 119,296,463 |
| 2024-12-09 | 2.1 | 2.16 | 2.03 | 2.06 | -0.96% | 511,427 | 106,560,169 |
| 2024-12-06 | 2.02 | 2.12 | 2 | 2.08 | +2.97% | 606,622 | 125,182,940 |
| 2024-12-05 | 1.95 | 2.02 | 1.94 | 2.02 | +3.06% | 439,828 | 87,348,149 |
| 2024-12-04 | 1.95 | 2.03 | 1.93 | 1.96 | 0% | 387,014 | 76,284,454 |
| 2024-12-03 | 1.98 | 2 | 1.93 | 1.96 | -1.01% | 347,181 | 67,962,605 |
| 2024-12-02 | 1.86 | 2.04 | 1.85 | 1.98 | +6.45% | 664,038 | 129,838,796 |
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：