股票概览
1.73
+1.76%
+0.03
1.69
开盘价
1.74
最高价
1.68
最低价
3,058,951
成交量
数据更新至: 2024-12-31
技术指标
1.68
MA5 (5日均线)
1.68
MA10 (10日均线)
1.69
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 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 3,058,951 | 523,570,966 |
| 2024-12-30 | 1.66 | 1.71 | 1.63 | 1.7 | +1.19% | 2,226,726 | 369,882,438 |
| 2024-12-27 | 1.63 | 1.68 | 1.63 | 1.68 | +2.44% | 1,577,899 | 261,969,820 |
| 2024-12-26 | 1.64 | 1.65 | 1.63 | 1.64 | 0% | 609,847 | 99,956,541 |
| 2024-12-25 | 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | 967,811 | 158,405,718 |
| 2024-12-24 | 1.63 | 1.66 | 1.63 | 1.65 | +1.23% | 1,005,145 | 165,599,470 |
| 2024-12-23 | 1.67 | 1.68 | 1.63 | 1.63 | -2.98% | 1,511,610 | 249,262,459 |
| 2024-12-20 | 1.68 | 1.7 | 1.67 | 1.68 | -0.59% | 1,218,066 | 204,589,539 |
| 2024-12-19 | 1.69 | 1.71 | 1.66 | 1.69 | -1.17% | 1,689,286 | 284,051,879 |
| 2024-12-18 | 1.68 | 1.73 | 1.67 | 1.71 | +2.4% | 1,925,920 | 328,845,695 |
| 2024-12-17 | 1.71 | 1.72 | 1.65 | 1.67 | -2.34% | 1,977,401 | 331,330,360 |
| 2024-12-16 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 2,170,313 | 370,492,122 |
| 2024-12-13 | 1.75 | 1.76 | 1.69 | 1.7 | -3.41% | 2,808,516 | 483,261,621 |
| 2024-12-12 | 1.78 | 1.79 | 1.74 | 1.76 | -1.68% | 2,526,573 | 445,455,114 |
| 2024-12-11 | 1.71 | 1.8 | 1.7 | 1.79 | +2.87% | 3,584,242 | 634,342,273 |
| 2024-12-10 | 1.78 | 1.81 | 1.73 | 1.74 | +0.58% | 3,890,974 | 686,079,316 |
| 2024-12-09 | 1.79 | 1.85 | 1.71 | 1.73 | -0.57% | 4,651,197 | 819,376,982 |
| 2024-12-06 | 1.66 | 1.75 | 1.66 | 1.74 | +4.82% | 3,516,114 | 602,054,328 |
| 2024-12-05 | 1.63 | 1.68 | 1.62 | 1.66 | +1.22% | 1,890,238 | 312,448,897 |
| 2024-12-04 | 1.64 | 1.66 | 1.62 | 1.64 | -0.61% | 1,340,535 | 219,788,694 |
| 2024-12-03 | 1.66 | 1.67 | 1.62 | 1.65 | -0.6% | 1,589,585 | 260,644,799 |
| 2024-12-02 | 1.58 | 1.67 | 1.57 | 1.66 | +5.06% | 2,602,789 | 426,708,822 |
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：