股票概览
1.28
-7.25%
-0.1
1.39
开盘价
1.4
最高价
1.27
最低价
873,877
成交量
数据更新至: 2024-11-29
技术指标
1.32
MA5 (5日均线)
1.37
MA10 (10日均线)
1.71
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 | 1.39 | 1.4 | 1.27 | 1.28 | -7.25% | 873,877 | 114,986,536 |
| 2024-11-28 | 1.41 | 1.51 | 1.36 | 1.38 | -6.12% | 1,014,475 | 143,696,427 |
| 2024-11-27 | 1.3 | 1.62 | 1.27 | 1.47 | +8.09% | 1,632,065 | 241,945,921 |
| 2024-11-26 | 1.12 | 1.36 | 1.1 | 1.36 | +20.35% | 1,288,151 | 158,762,652 |
| 2024-11-25 | 1.16 | 1.2 | 1.06 | 1.13 | -7.38% | 918,127 | 103,891,523 |
| 2024-11-22 | 1.29 | 1.31 | 1.22 | 1.22 | -6.87% | 881,058 | 110,910,541 |
| 2024-11-21 | 1.38 | 1.39 | 1.28 | 1.31 | -5.07% | 1,069,590 | 141,638,524 |
| 2024-11-20 | 1.34 | 1.42 | 1.29 | 1.38 | -2.13% | 1,080,250 | 147,962,490 |
| 2024-11-19 | 1.4 | 1.64 | 1.4 | 1.41 | -19.43% | 1,510,143 | 216,157,551 |
| 2024-11-18 | 1.75 | 1.75 | 1.75 | 1.75 | -20.09% | 24,267 | 4,246,725 |
| 2024-11-15 | 2.28 | 2.4 | 2.16 | 2.19 | -8.37% | 442,825 | 100,793,970 |
| 2024-11-14 | 2.39 | 2.5 | 2.23 | 2.39 | +1.7% | 499,263 | 119,477,953 |
| 2024-11-13 | 2.07 | 2.38 | 2.07 | 2.35 | +12.44% | 508,715 | 111,742,442 |
| 2024-11-12 | 2.14 | 2.19 | 2.06 | 2.09 | -1.88% | 405,622 | 85,761,736 |
| 2024-11-11 | 2.03 | 2.22 | 2.03 | 2.13 | +3.4% | 428,364 | 91,029,053 |
| 2024-11-08 | 1.94 | 2.13 | 1.89 | 2.06 | +7.85% | 536,158 | 106,364,901 |
| 2024-11-07 | 1.88 | 1.97 | 1.86 | 1.91 | +4.37% | 443,486 | 84,892,004 |
| 2024-11-06 | 1.84 | 1.86 | 1.8 | 1.83 | +1.1% | 396,570 | 72,445,305 |
| 2024-11-05 | 1.82 | 1.88 | 1.78 | 1.81 | 0% | 440,753 | 80,121,038 |
| 2024-11-04 | 1.7 | 1.84 | 1.68 | 1.81 | +6.47% | 341,629 | 60,548,219 |
| 2024-11-01 | 1.78 | 1.88 | 1.65 | 1.7 | -6.59% | 491,336 | 85,539,685 |
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：