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 |
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：