股票概览
1.44
-3.36%
-0.05
1.49
开盘价
1.5
最高价
1.43
最低价
1,451,201
成交量
数据更新至: 2024-12-31
技术指标
1.48
MA5 (5日均线)
1.51
MA10 (10日均线)
1.58
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 | 1.49 | 1.5 | 1.43 | 1.44 | -3.36% | 1,451,201 | 212,514,411 |
| 2024-12-30 | 1.51 | 1.51 | 1.48 | 1.49 | -1.32% | 844,321 | 125,729,304 |
| 2024-12-27 | 1.49 | 1.53 | 1.48 | 1.51 | +2.03% | 1,368,813 | 206,850,447 |
| 2024-12-26 | 1.47 | 1.5 | 1.47 | 1.48 | 0% | 713,345 | 106,076,573 |
| 2024-12-25 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 1,278,631 | 189,498,646 |
| 2024-12-24 | 1.5 | 1.53 | 1.48 | 1.51 | +0.67% | 1,491,579 | 224,291,595 |
| 2024-12-23 | 1.55 | 1.56 | 1.49 | 1.5 | -3.85% | 1,730,280 | 262,659,747 |
| 2024-12-20 | 1.56 | 1.57 | 1.55 | 1.56 | -1.27% | 1,316,234 | 205,424,700 |
| 2024-12-19 | 1.57 | 1.58 | 1.55 | 1.58 | -0.63% | 1,519,765 | 237,909,268 |
| 2024-12-18 | 1.57 | 1.63 | 1.57 | 1.59 | +1.92% | 2,268,417 | 363,823,967 |
| 2024-12-17 | 1.61 | 1.61 | 1.54 | 1.56 | -3.11% | 1,987,470 | 310,916,677 |
| 2024-12-16 | 1.62 | 1.65 | 1.6 | 1.61 | -1.23% | 1,822,178 | 294,446,022 |
| 2024-12-13 | 1.69 | 1.72 | 1.62 | 1.63 | -3.55% | 2,785,944 | 461,385,650 |
| 2024-12-12 | 1.74 | 1.75 | 1.67 | 1.69 | -3.43% | 3,189,966 | 542,088,226 |
| 2024-12-11 | 1.65 | 1.77 | 1.64 | 1.75 | +4.79% | 4,314,845 | 743,463,155 |
| 2024-12-10 | 1.73 | 1.75 | 1.66 | 1.67 | -0.6% | 3,300,562 | 561,458,716 |
| 2024-12-09 | 1.7 | 1.8 | 1.66 | 1.68 | 0% | 4,243,188 | 726,592,983 |
| 2024-12-06 | 1.6 | 1.71 | 1.59 | 1.68 | +4.35% | 3,818,294 | 633,828,245 |
| 2024-12-05 | 1.54 | 1.62 | 1.53 | 1.61 | +3.87% | 2,552,275 | 402,272,315 |
| 2024-12-04 | 1.53 | 1.59 | 1.53 | 1.55 | +0.65% | 2,239,112 | 348,396,086 |
| 2024-12-03 | 1.56 | 1.56 | 1.52 | 1.54 | -1.28% | 1,380,892 | 212,740,375 |
| 2024-12-02 | 1.49 | 1.58 | 1.48 | 1.56 | +4.7% | 2,240,640 | 344,044,501 |
| 2024-11-29 | 1.49 | 1.51 | 1.45 | 1.49 | 0% | 1,376,954 | 203,944,854 |
| 2024-11-28 | 1.48 | 1.52 | 1.46 | 1.49 | +0.68% | 1,535,585 | 229,278,718 |
| 2024-11-27 | 1.45 | 1.48 | 1.42 | 1.48 | +0.68% | 1,531,887 | 221,547,339 |
| 2024-11-26 | 1.49 | 1.51 | 1.46 | 1.47 | -2% | 1,173,246 | 173,755,838 |
| 2024-11-25 | 1.51 | 1.52 | 1.47 | 1.5 | -1.96% | 1,620,755 | 242,092,939 |
| 2024-11-22 | 1.56 | 1.59 | 1.52 | 1.53 | -1.92% | 1,686,110 | 261,708,440 |
| 2024-11-21 | 1.6 | 1.6 | 1.55 | 1.56 | -2.5% | 1,376,531 | 216,268,072 |
| 2024-11-20 | 1.57 | 1.61 | 1.54 | 1.6 | +0.63% | 1,642,239 | 259,609,966 |
| 2024-11-19 | 1.57 | 1.59 | 1.51 | 1.59 | -1.85% | 2,711,202 | 418,960,830 |
| 2024-11-18 | 1.56 | 1.67 | 1.56 | 1.62 | +5.88% | 3,378,807 | 547,139,668 |
| 2024-11-15 | 1.55 | 1.58 | 1.53 | 1.53 | -1.92% | 1,933,479 | 299,439,347 |
| 2024-11-14 | 1.61 | 1.62 | 1.55 | 1.56 | -3.7% | 1,763,295 | 278,664,348 |
| 2024-11-13 | 1.63 | 1.67 | 1.58 | 1.62 | -1.82% | 2,067,342 | 334,731,241 |
| 2024-11-12 | 1.7 | 1.7 | 1.63 | 1.65 | -3.51% | 2,808,818 | 465,951,423 |
| 2024-11-11 | 1.75 | 1.78 | 1.69 | 1.71 | -2.29% | 2,896,708 | 496,809,730 |
| 2024-11-08 | 1.79 | 1.85 | 1.73 | 1.75 | -2.23% | 4,004,515 | 713,356,695 |
| 2024-11-07 | 1.66 | 1.86 | 1.64 | 1.79 | +5.92% | 5,408,542 | 941,269,915 |
| 2024-11-06 | 1.7 | 1.74 | 1.62 | 1.69 | -0.59% | 3,987,815 | 666,557,152 |
| 2024-11-05 | 1.6 | 1.74 | 1.57 | 1.7 | +5.59% | 4,175,048 | 699,445,911 |
| 2024-11-04 | 1.65 | 1.69 | 1.52 | 1.61 | -4.73% | 3,867,911 | 615,472,141 |
| 2024-11-01 | 1.8 | 1.9 | 1.66 | 1.69 | -2.87% | 7,175,810 | 1,270,678,578 |
| 2024-10-31 | 1.59 | 1.74 | 1.53 | 1.74 | +10.13% | 6,863,649 | 1,140,701,611 |
| 2024-10-30 | 1.4 | 1.58 | 1.4 | 1.58 | +9.72% | 5,324,902 | 827,747,369 |
| 2024-10-29 | 1.5 | 1.54 | 1.43 | 1.44 | -0.69% | 5,576,693 | 827,496,487 |
| 2024-10-28 | 1.34 | 1.45 | 1.34 | 1.45 | +9.85% | 3,315,575 | 472,874,368 |
| 2024-10-25 | 1.3 | 1.33 | 1.3 | 1.32 | +0.76% | 1,382,817 | 181,989,414 |
| 2024-10-24 | 1.3 | 1.31 | 1.29 | 1.31 | -0.76% | 952,980 | 123,865,393 |
| 2024-10-23 | 1.3 | 1.34 | 1.29 | 1.32 | +0.76% | 1,461,957 | 192,671,690 |
| 2024-10-22 | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 1,324,503 | 171,555,337 |
| 2024-10-21 | 1.34 | 1.35 | 1.29 | 1.3 | -3.7% | 2,142,836 | 279,987,309 |
| 2024-10-18 | 1.33 | 1.39 | 1.29 | 1.35 | -2.88% | 3,464,625 | 460,256,850 |
| 2024-10-17 | 1.46 | 1.5 | 1.39 | 1.39 | +0.72% | 5,246,625 | 757,014,088 |
| 2024-10-16 | 1.24 | 1.38 | 1.23 | 1.38 | +10.4% | 2,968,762 | 400,475,455 |
| 2024-10-15 | 1.27 | 1.29 | 1.25 | 1.25 | -2.34% | 871,716 | 110,515,242 |
| 2024-10-14 | 1.27 | 1.29 | 1.25 | 1.28 | +2.4% | 1,064,927 | 135,562,430 |
| 2024-10-11 | 1.29 | 1.31 | 1.24 | 1.25 | -4.58% | 1,158,925 | 147,409,794 |
| 2024-10-10 | 1.3 | 1.34 | 1.24 | 1.31 | +0.77% | 1,730,270 | 224,467,293 |
| 2024-10-09 | 1.38 | 1.38 | 1.3 | 1.3 | -9.72% | 2,498,968 | 334,702,194 |
| 2024-10-08 | 1.47 | 1.47 | 1.32 | 1.44 | +7.46% | 5,078,020 | 717,663,646 |
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：