股票概览
2.02
+2.54%
+0.05
1.95
开盘价
2.04
最高价
1.89
最低价
2,295,112
成交量
数据更新至: 2024-11-29
技术指标
1.90
MA5 (5日均线)
1.86
MA10 (10日均线)
1.92
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 | 1.95 | 2.04 | 1.89 | 2.02 | +2.54% | 2,295,112 | 455,469,588 |
| 2024-11-28 | 1.91 | 2.12 | 1.9 | 1.97 | 0% | 2,690,785 | 543,743,986 |
| 2024-11-27 | 1.79 | 1.97 | 1.72 | 1.97 | +9.44% | 2,479,605 | 462,531,215 |
| 2024-11-26 | 1.73 | 1.82 | 1.72 | 1.8 | +3.45% | 1,278,921 | 228,178,994 |
| 2024-11-25 | 1.73 | 1.76 | 1.68 | 1.74 | 0% | 864,572 | 148,228,486 |
| 2024-11-22 | 1.8 | 1.84 | 1.73 | 1.74 | -3.87% | 1,156,837 | 207,007,840 |
| 2024-11-21 | 1.85 | 1.88 | 1.8 | 1.81 | -2.16% | 1,153,293 | 210,465,669 |
| 2024-11-20 | 1.79 | 1.89 | 1.77 | 1.85 | +2.21% | 1,432,257 | 263,116,476 |
| 2024-11-19 | 1.85 | 1.85 | 1.73 | 1.81 | -3.21% | 1,714,904 | 303,876,983 |
| 2024-11-18 | 1.8 | 1.91 | 1.79 | 1.87 | +6.86% | 2,193,379 | 405,400,857 |
| 2024-11-15 | 1.82 | 1.84 | 1.75 | 1.75 | -4.37% | 1,283,662 | 229,932,035 |
| 2024-11-14 | 1.9 | 1.9 | 1.82 | 1.83 | -4.19% | 1,178,665 | 219,129,679 |
| 2024-11-13 | 1.98 | 1.98 | 1.88 | 1.91 | -4.5% | 1,525,911 | 293,137,558 |
| 2024-11-12 | 2.02 | 2.08 | 1.99 | 2 | -1.48% | 1,536,564 | 309,993,876 |
| 2024-11-11 | 2.08 | 2.08 | 2 | 2.03 | -4.25% | 1,815,828 | 368,935,479 |
| 2024-11-08 | 2.19 | 2.28 | 2.08 | 2.12 | -2.75% | 2,480,346 | 528,982,846 |
| 2024-11-07 | 2.02 | 2.3 | 2.01 | 2.18 | +3.81% | 3,416,026 | 746,644,176 |
| 2024-11-06 | 2.06 | 2.21 | 2.02 | 2.1 | +4.48% | 3,904,074 | 818,277,185 |
| 2024-11-05 | 1.8 | 2.01 | 1.8 | 2.01 | +9.84% | 2,609,577 | 508,703,603 |
| 2024-11-04 | 1.98 | 1.98 | 1.78 | 1.83 | -7.58% | 3,360,508 | 620,562,671 |
| 2024-11-01 | 1.82 | 1.98 | 1.82 | 1.98 | +10% | 3,765,338 | 737,480,744 |
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：