股票概览
1.96
+4.81%
+0.09
1.96
开盘价
1.96
最高价
1.96
最低价
40,916
成交量
数据更新至: 2024-12-31
技术指标
1.86
MA5 (5日均线)
1.90
MA10 (10日均线)
2.01
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 | 1.96 | 1.96 | 1.96 | 1.96 | +4.81% | 40,916 | 8,019,448 |
| 2024-12-30 | 1.73 | 1.87 | 1.7 | 1.87 | +5.06% | 498,388 | 89,851,733 |
| 2024-12-27 | 1.81 | 1.87 | 1.74 | 1.78 | -2.2% | 369,741 | 67,048,497 |
| 2024-12-26 | 1.8 | 1.84 | 1.8 | 1.82 | -3.7% | 463,992 | 83,925,310 |
| 2024-12-25 | 1.83 | 1.89 | 1.83 | 1.89 | +5% | 546,967 | 102,974,679 |
| 2024-12-24 | 1.84 | 1.86 | 1.8 | 1.8 | -4.76% | 410,779 | 74,142,460 |
| 2024-12-23 | 1.94 | 1.95 | 1.89 | 1.89 | -5.03% | 317,285 | 60,288,685 |
| 2024-12-20 | 1.91 | 2.01 | 1.9 | 1.99 | +3.11% | 404,393 | 79,599,140 |
| 2024-12-19 | 2.01 | 2.02 | 1.92 | 1.93 | -4.46% | 596,686 | 116,124,667 |
| 2024-12-18 | 1.95 | 2.02 | 1.93 | 2.02 | +5.21% | 313,341 | 62,740,773 |
| 2024-12-17 | 2 | 2.04 | 1.92 | 1.92 | -4.95% | 423,677 | 82,791,247 |
| 2024-12-16 | 2.09 | 2.12 | 2.02 | 2.02 | -5.16% | 483,078 | 99,408,465 |
| 2024-12-13 | 2.18 | 2.21 | 2.1 | 2.13 | -3.62% | 485,388 | 103,730,084 |
| 2024-12-12 | 2.21 | 2.26 | 2.18 | 2.21 | -0.9% | 311,003 | 69,023,359 |
| 2024-12-11 | 2.17 | 2.24 | 2.16 | 2.23 | +1.83% | 285,034 | 62,999,449 |
| 2024-12-10 | 2.25 | 2.27 | 2.16 | 2.19 | -1.79% | 398,904 | 87,820,235 |
| 2024-12-09 | 2.14 | 2.28 | 2.12 | 2.23 | +2.76% | 638,095 | 140,451,354 |
| 2024-12-06 | 2.07 | 2.17 | 2.05 | 2.17 | +4.83% | 493,890 | 105,378,570 |
| 2024-12-05 | 2.16 | 2.18 | 2.05 | 2.07 | -4.17% | 740,076 | 153,972,183 |
| 2024-12-04 | 2.36 | 2.36 | 2.14 | 2.16 | -4% | 1,467,237 | 334,504,348 |
| 2024-12-03 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 13,939 | 3,136,374 |
| 2024-12-02 | 2.09 | 2.14 | 2.05 | 2.14 | +4.9% | 236,074 | 49,671,387 |
| 2024-11-29 | 2.04 | 2.04 | 1.94 | 2.04 | +5.15% | 767,825 | 155,248,196 |
| 2024-11-28 | 1.9 | 1.94 | 1.88 | 1.94 | +4.86% | 202,279 | 39,009,328 |
| 2024-11-27 | 1.86 | 1.89 | 1.81 | 1.85 | -3.14% | 774,018 | 141,563,316 |
| 2024-11-26 | 1.97 | 2.07 | 1.91 | 1.91 | -4.98% | 906,548 | 178,752,669 |
| 2024-11-25 | 1.91 | 2.01 | 1.84 | 2.01 | +5.24% | 1,157,972 | 227,440,521 |
| 2024-11-22 | 1.91 | 1.96 | 1.91 | 1.91 | -4.98% | 931,703 | 178,142,191 |
| 2024-11-21 | 2.14 | 2.18 | 2.01 | 2.01 | -5.19% | 1,414,770 | 292,732,336 |
| 2024-11-20 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 414,992 | 87,978,304 |
| 2024-11-14 | 2.23 | 2.23 | 2.18 | 2.23 | +5.19% | 368,300 | 81,989,470 |
| 2024-11-13 | 2.1 | 2.12 | 2 | 2.12 | +4.95% | 1,928,355 | 403,833,579 |
| 2024-11-12 | 2.02 | 2.02 | 1.99 | 2.02 | +5.21% | 812,237 | 164,042,017 |
| 2024-11-11 | 1.92 | 1.92 | 1.92 | 1.92 | +4.92% | 25,985 | 4,989,124 |
| 2024-11-08 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 44,677 | 8,175,878 |
| 2024-11-07 | 1.74 | 1.74 | 1.74 | 1.74 | +4.82% | 26,654 | 4,637,712 |
| 2024-11-06 | 1.66 | 1.66 | 1.66 | 1.66 | +5.06% | 51,682 | 8,579,212 |
| 2024-11-05 | 1.49 | 1.58 | 1.48 | 1.58 | +5.33% | 712,447 | 111,629,228 |
| 2024-11-04 | 1.44 | 1.52 | 1.43 | 1.5 | +2.74% | 397,202 | 59,142,321 |
| 2024-11-01 | 1.49 | 1.53 | 1.45 | 1.46 | -4.58% | 544,630 | 79,873,387 |
| 2024-10-31 | 1.59 | 1.59 | 1.51 | 1.53 | -1.92% | 716,504 | 111,227,813 |
| 2024-10-30 | 1.56 | 1.56 | 1.54 | 1.56 | +4.7% | 276,643 | 43,101,442 |
| 2024-10-29 | 1.56 | 1.58 | 1.49 | 1.49 | -5.1% | 549,929 | 83,024,417 |
| 2024-10-28 | 1.49 | 1.58 | 1.48 | 1.57 | +4.67% | 552,708 | 85,509,043 |
| 2024-10-25 | 1.48 | 1.52 | 1.41 | 1.5 | +2.04% | 684,606 | 100,782,486 |
| 2024-10-24 | 1.4 | 1.47 | 1.39 | 1.47 | +5% | 311,332 | 45,280,610 |
| 2024-10-23 | 1.35 | 1.41 | 1.34 | 1.4 | +2.94% | 441,260 | 61,055,439 |
| 2024-10-22 | 1.34 | 1.38 | 1.32 | 1.36 | +0.74% | 384,275 | 51,866,781 |
| 2024-10-21 | 1.35 | 1.38 | 1.31 | 1.35 | +0.75% | 480,699 | 64,283,286 |
| 2024-10-18 | 1.32 | 1.36 | 1.31 | 1.34 | -2.9% | 572,538 | 76,203,362 |
| 2024-10-17 | 1.39 | 1.41 | 1.38 | 1.38 | -4.83% | 397,714 | 55,071,738 |
| 2024-10-16 | 1.38 | 1.45 | 1.36 | 1.45 | +5.07% | 735,557 | 105,295,915 |
| 2024-10-15 | 1.31 | 1.38 | 1.3 | 1.38 | +5.34% | 480,464 | 65,094,703 |
| 2024-10-14 | 1.36 | 1.38 | 1.29 | 1.31 | -3.68% | 466,286 | 61,133,620 |
| 2024-10-11 | 1.32 | 1.43 | 1.32 | 1.36 | 0% | 524,474 | 72,606,700 |
| 2024-10-10 | 1.38 | 1.4 | 1.36 | 1.36 | -4.9% | 523,872 | 71,494,847 |
| 2024-10-09 | 1.5 | 1.5 | 1.43 | 1.43 | -4.67% | 541,013 | 78,074,370 |
| 2024-10-08 | 1.57 | 1.63 | 1.48 | 1.5 | -3.85% | 1,173,907 | 181,766,806 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832