股票概览
1.84
-0.54%
-0.01
1.84
开盘价
1.88
最高价
1.83
最低价
396,807
成交量
数据更新至: 2024-11-29
技术指标
1.83
MA5 (5日均线)
1.79
MA10 (10日均线)
1.80
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 | 1.84 | 1.88 | 1.83 | 1.84 | -0.54% | 396,807 | 73,432,622 |
| 2024-11-28 | 1.85 | 1.9 | 1.84 | 1.85 | 0% | 398,423 | 74,222,433 |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | -0.54% | 567,845 | 104,035,898 |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | +5.08% | 644,208 | 117,312,529 |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | +1.14% | 363,263 | 63,557,066 |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | +0.57% | 396,143 | 69,267,366 |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | -0.57% | 245,807 | 42,513,469 |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | +1.16% | 301,867 | 52,550,135 |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | -0.57% | 268,657 | 46,340,541 |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | +1.16% | 430,966 | 74,542,618 |
| 2024-11-15 | 1.74 | 1.77 | 1.7 | 1.72 | -2.82% | 461,186 | 79,892,093 |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | +1.14% | 728,616 | 126,538,484 |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | -4.89% | 694,630 | 122,524,207 |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | -1.08% | 628,633 | 116,403,094 |
| 2024-11-11 | 1.9 | 1.91 | 1.83 | 1.86 | -3.63% | 737,524 | 137,348,578 |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | +4.32% | 552,800 | 105,979,210 |
| 2024-11-07 | 1.8 | 1.87 | 1.78 | 1.85 | +2.21% | 374,698 | 68,996,777 |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | -1.09% | 473,942 | 85,107,433 |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 390,241 | 70,900,472 |
| 2024-11-04 | 1.8 | 1.82 | 1.72 | 1.78 | -1.66% | 416,897 | 74,216,801 |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 653,241 | 115,757,886 |
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：