股票概览
1.58
0%
0
1.56
开盘价
1.6
最高价
1.54
最低价
7,747,204
成交量
数据更新至: 2024-11-29
技术指标
1.56
MA5 (5日均线)
1.61
MA10 (10日均线)
1.62
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 | 1.56 | 1.6 | 1.54 | 1.58 | 0% | 7,747,204 | 1,214,535,248 |
| 2024-11-28 | 1.55 | 1.62 | 1.54 | 1.58 | +1.28% | 9,469,460 | 1,496,883,072 |
| 2024-11-27 | 1.54 | 1.57 | 1.5 | 1.56 | +0.65% | 7,782,280 | 1,191,714,655 |
| 2024-11-26 | 1.55 | 1.57 | 1.53 | 1.55 | 0% | 6,085,083 | 946,682,623 |
| 2024-11-25 | 1.58 | 1.59 | 1.52 | 1.55 | -1.9% | 9,125,197 | 1,416,988,272 |
| 2024-11-22 | 1.63 | 1.65 | 1.58 | 1.58 | -3.66% | 9,957,465 | 1,607,037,997 |
| 2024-11-21 | 1.67 | 1.68 | 1.63 | 1.64 | -2.96% | 10,649,137 | 1,755,277,259 |
| 2024-11-20 | 1.65 | 1.72 | 1.63 | 1.69 | +0.6% | 13,419,648 | 2,246,829,076 |
| 2024-11-19 | 1.71 | 1.73 | 1.61 | 1.68 | -1.75% | 22,404,727 | 3,749,061,321 |
| 2024-11-18 | 1.59 | 1.71 | 1.58 | 1.71 | +10.32% | 21,604,360 | 3,637,506,641 |
| 2024-11-15 | 1.57 | 1.6 | 1.54 | 1.55 | -1.9% | 9,124,769 | 1,434,166,955 |
| 2024-11-14 | 1.65 | 1.68 | 1.58 | 1.58 | -4.82% | 11,782,341 | 1,907,666,442 |
| 2024-11-13 | 1.64 | 1.67 | 1.61 | 1.66 | -0.6% | 11,499,652 | 1,886,184,428 |
| 2024-11-12 | 1.75 | 1.75 | 1.65 | 1.67 | -5.65% | 19,480,412 | 3,282,120,478 |
| 2024-11-11 | 1.8 | 1.83 | 1.73 | 1.77 | +1.14% | 20,936,165 | 3,702,787,659 |
| 2024-11-08 | 1.77 | 1.84 | 1.73 | 1.75 | +0.57% | 27,083,746 | 4,833,167,974 |
| 2024-11-07 | 1.68 | 1.85 | 1.63 | 1.74 | +2.96% | 33,277,507 | 5,734,932,101 |
| 2024-11-06 | 1.58 | 1.69 | 1.55 | 1.69 | +9.74% | 36,065,671 | 5,945,775,316 |
| 2024-11-05 | 1.39 | 1.54 | 1.38 | 1.54 | +10% | 21,551,257 | 3,208,432,191 |
| 2024-11-04 | 1.42 | 1.43 | 1.37 | 1.4 | 0% | 7,282,724 | 1,012,866,109 |
| 2024-11-01 | 1.4 | 1.46 | 1.39 | 1.4 | 0% | 10,982,740 | 1,558,836,765 |
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：