股票概览
1.81
+1.12%
+0.02
1.85
开盘价
1.86
最高价
1.79
最低价
166,549
成交量
数据更新至: 2024-11-29
技术指标
1.74
MA5 (5日均线)
1.73
MA10 (10日均线)
1.74
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 | 1.85 | 1.86 | 1.79 | 1.81 | +1.12% | 166,549 | 30,196,236 |
| 2024-11-28 | 1.85 | 1.91 | 1.76 | 1.79 | 0% | 303,009 | 55,877,138 |
| 2024-11-27 | 1.67 | 1.82 | 1.66 | 1.79 | +7.19% | 254,219 | 44,463,389 |
| 2024-11-26 | 1.63 | 1.68 | 1.63 | 1.67 | +1.83% | 130,305 | 21,632,765 |
| 2024-11-25 | 1.65 | 1.67 | 1.61 | 1.64 | -0.61% | 139,028 | 22,760,883 |
| 2024-11-22 | 1.71 | 1.72 | 1.65 | 1.65 | -4.07% | 175,143 | 29,574,726 |
| 2024-11-21 | 1.74 | 1.76 | 1.7 | 1.72 | -1.71% | 150,421 | 25,965,241 |
| 2024-11-20 | 1.75 | 1.77 | 1.72 | 1.75 | +0.57% | 172,007 | 30,045,758 |
| 2024-11-19 | 1.7 | 1.75 | 1.68 | 1.74 | +2.96% | 189,890 | 32,550,082 |
| 2024-11-18 | 1.76 | 1.77 | 1.67 | 1.69 | -1.17% | 243,263 | 41,643,948 |
| 2024-11-15 | 1.84 | 1.85 | 1.69 | 1.71 | -7.57% | 314,823 | 55,721,914 |
| 2024-11-14 | 1.88 | 1.92 | 1.83 | 1.85 | -1.07% | 258,772 | 48,528,172 |
| 2024-11-13 | 1.85 | 1.93 | 1.8 | 1.87 | -0.53% | 268,768 | 49,984,588 |
| 2024-11-12 | 1.92 | 1.94 | 1.83 | 1.88 | -2.08% | 409,439 | 76,683,953 |
| 2024-11-11 | 1.83 | 1.99 | 1.8 | 1.92 | +7.87% | 407,931 | 77,460,533 |
| 2024-11-08 | 1.73 | 1.84 | 1.72 | 1.78 | +2.89% | 420,771 | 74,729,656 |
| 2024-11-07 | 1.6 | 1.83 | 1.58 | 1.73 | +7.45% | 516,347 | 87,363,520 |
| 2024-11-06 | 1.62 | 1.65 | 1.59 | 1.61 | 0% | 276,016 | 44,589,902 |
| 2024-11-05 | 1.55 | 1.63 | 1.54 | 1.61 | +3.21% | 277,833 | 44,402,246 |
| 2024-11-04 | 1.49 | 1.56 | 1.49 | 1.56 | +3.31% | 197,369 | 30,309,604 |
| 2024-11-01 | 1.66 | 1.66 | 1.51 | 1.51 | -9.04% | 436,815 | 68,921,433 |
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：