股票概览
1.81
-2.69%
-0.05
1.87
开盘价
1.93
最高价
1.81
最低价
1,474,369
成交量
数据更新至: 2024-12-31
技术指标
1.89
MA5 (5日均线)
2.03
MA10 (10日均线)
2.20
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 | 1.87 | 1.93 | 1.81 | 1.81 | -2.69% | 1,474,369 | 273,041,931 |
| 2024-12-30 | 1.93 | 1.93 | 1.81 | 1.86 | -4.62% | 1,522,428 | 281,606,662 |
| 2024-12-27 | 1.9 | 2.06 | 1.86 | 1.95 | +2.09% | 2,064,292 | 408,194,984 |
| 2024-12-26 | 1.89 | 1.98 | 1.88 | 1.91 | 0% | 1,065,364 | 204,887,105 |
| 2024-12-25 | 1.97 | 1.99 | 1.85 | 1.91 | -3.54% | 1,278,242 | 243,313,265 |
| 2024-12-24 | 2.02 | 2.05 | 1.93 | 1.98 | -2.46% | 1,636,650 | 322,757,533 |
| 2024-12-23 | 2.2 | 2.22 | 2.01 | 2.03 | -8.56% | 2,271,385 | 474,580,309 |
| 2024-12-20 | 2.28 | 2.31 | 2.21 | 2.22 | -0.89% | 1,712,179 | 385,418,789 |
| 2024-12-19 | 2.31 | 2.37 | 2.2 | 2.24 | -5.49% | 2,736,380 | 616,131,250 |
| 2024-12-18 | 2.34 | 2.53 | 2.34 | 2.37 | -8.85% | 3,801,447 | 915,724,521 |
| 2024-12-17 | 2.88 | 2.88 | 2.6 | 2.6 | -10.03% | 3,440,874 | 921,241,645 |
| 2024-12-16 | 2.51 | 2.89 | 2.51 | 2.89 | +9.89% | 3,863,547 | 1,083,108,748 |
| 2024-12-13 | 2.79 | 2.87 | 2.61 | 2.63 | +0.77% | 7,438,504 | 2,063,108,445 |
| 2024-12-12 | 2.61 | 2.61 | 2.5 | 2.61 | +10.13% | 2,691,553 | 698,624,969 |
| 2024-12-11 | 2.15 | 2.37 | 2.1 | 2.37 | +10.23% | 3,590,480 | 817,584,556 |
| 2024-12-10 | 2.3 | 2.3 | 2.13 | 2.15 | -3.59% | 3,096,368 | 685,054,556 |
| 2024-12-09 | 2.3 | 2.53 | 2.15 | 2.23 | -3.04% | 4,864,761 | 1,115,945,368 |
| 2024-12-06 | 2.15 | 2.3 | 2.09 | 2.3 | +10.05% | 5,001,810 | 1,108,901,700 |
| 2024-12-05 | 1.86 | 2.09 | 1.86 | 2.09 | +10% | 2,938,569 | 589,100,714 |
| 2024-12-04 | 1.93 | 2.01 | 1.89 | 1.9 | -3.06% | 1,288,144 | 251,072,041 |
| 2024-12-03 | 1.97 | 1.98 | 1.88 | 1.96 | -0.51% | 1,519,611 | 293,958,075 |
| 2024-12-02 | 1.81 | 1.99 | 1.79 | 1.97 | +8.84% | 2,396,318 | 464,800,602 |
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：