股票概览
1.39
-2.11%
-0.03
1.41
开盘价
1.41
最高价
1.35
最低价
543,361
成交量
数据更新至: 2024-11-29
技术指标
1.42
MA5 (5日均线)
1.49
MA10 (10日均线)
1.52
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 1.41 | 1.41 | 1.35 | 1.39 | -2.11% | 543,361 | 75,176,511 |
| 2024-11-28 | 1.41 | 1.45 | 1.4 | 1.42 | 0% | 452,395 | 64,619,847 |
| 2024-11-27 | 1.43 | 1.43 | 1.37 | 1.42 | -1.39% | 441,468 | 61,643,205 |
| 2024-11-26 | 1.41 | 1.48 | 1.39 | 1.44 | +1.41% | 446,519 | 64,438,354 |
| 2024-11-25 | 1.44 | 1.46 | 1.4 | 1.42 | -3.4% | 585,023 | 82,531,922 |
| 2024-11-22 | 1.53 | 1.55 | 1.47 | 1.47 | -5.16% | 633,296 | 95,066,564 |
| 2024-11-21 | 1.57 | 1.62 | 1.52 | 1.55 | -1.9% | 632,184 | 98,249,565 |
| 2024-11-20 | 1.54 | 1.63 | 1.54 | 1.58 | +1.28% | 728,818 | 116,297,085 |
| 2024-11-19 | 1.57 | 1.58 | 1.52 | 1.56 | -2.5% | 923,424 | 142,535,211 |
| 2024-11-18 | 1.48 | 1.6 | 1.48 | 1.6 | +5.26% | 1,103,483 | 174,018,450 |
| 2024-11-15 | 1.58 | 1.6 | 1.52 | 1.52 | -5% | 1,047,483 | 161,752,245 |
| 2024-11-14 | 1.48 | 1.6 | 1.47 | 1.6 | +5.26% | 1,263,602 | 198,027,296 |
| 2024-11-13 | 1.48 | 1.54 | 1.46 | 1.52 | -1.3% | 1,170,584 | 174,424,405 |
| 2024-11-12 | 1.55 | 1.6 | 1.54 | 1.54 | -4.94% | 704,014 | 109,320,300 |
| 2024-11-11 | 1.75 | 1.77 | 1.62 | 1.62 | -4.71% | 1,729,306 | 287,246,539 |
| 2024-11-08 | 1.66 | 1.7 | 1.63 | 1.7 | +4.94% | 556,277 | 93,399,259 |
| 2024-11-07 | 1.5 | 1.62 | 1.46 | 1.62 | +5.19% | 1,267,010 | 199,032,215 |
| 2024-11-06 | 1.54 | 1.54 | 1.41 | 1.54 | +4.76% | 1,798,345 | 269,024,224 |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | +5% | 93,596 | 13,758,544 |
| 2024-11-04 | 1.36 | 1.4 | 1.34 | 1.4 | +5.26% | 447,241 | 61,969,137 |
| 2024-11-01 | 1.27 | 1.33 | 1.24 | 1.33 | +4.72% | 1,005,668 | 129,924,059 |
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：