股票概览
1.76
-0.56%
-0.01
1.77
开盘价
1.81
最高价
1.74
最低价
281,297
成交量
数据更新至: 2024-11-29
技术指标
1.72
MA5 (5日均线)
1.72
MA10 (10日均线)
1.76
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 | 1.77 | 1.81 | 1.74 | 1.76 | -0.56% | 281,297 | 49,739,647 |
| 2024-11-28 | 1.69 | 1.77 | 1.68 | 1.77 | +4.73% | 370,860 | 64,989,371 |
| 2024-11-27 | 1.68 | 1.69 | 1.64 | 1.69 | +0.6% | 167,298 | 27,865,423 |
| 2024-11-26 | 1.67 | 1.7 | 1.67 | 1.68 | 0% | 138,896 | 23,360,031 |
| 2024-11-25 | 1.71 | 1.71 | 1.63 | 1.68 | -1.75% | 231,258 | 38,597,988 |
| 2024-11-22 | 1.71 | 1.76 | 1.7 | 1.71 | 0% | 287,138 | 49,591,220 |
| 2024-11-21 | 1.73 | 1.73 | 1.7 | 1.71 | -1.16% | 204,769 | 35,105,578 |
| 2024-11-20 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 305,615 | 52,499,173 |
| 2024-11-19 | 1.71 | 1.73 | 1.68 | 1.7 | -3.95% | 477,207 | 80,797,325 |
| 2024-11-18 | 1.77 | 1.8 | 1.73 | 1.77 | +0.57% | 355,517 | 62,872,631 |
| 2024-11-15 | 1.78 | 1.83 | 1.74 | 1.76 | -1.68% | 380,696 | 67,973,437 |
| 2024-11-14 | 1.81 | 1.85 | 1.77 | 1.79 | -2.72% | 416,542 | 75,353,645 |
| 2024-11-13 | 1.88 | 1.91 | 1.84 | 1.84 | -5.15% | 683,354 | 126,504,434 |
| 2024-11-12 | 1.91 | 1.96 | 1.87 | 1.94 | +3.74% | 990,643 | 191,793,875 |
| 2024-11-11 | 1.77 | 1.87 | 1.77 | 1.87 | +5.06% | 689,287 | 125,580,063 |
| 2024-11-08 | 1.8 | 1.82 | 1.75 | 1.78 | -2.2% | 872,962 | 155,516,746 |
| 2024-11-07 | 1.8 | 1.88 | 1.75 | 1.82 | +1.68% | 1,471,283 | 268,126,842 |
| 2024-11-06 | 1.79 | 1.79 | 1.73 | 1.79 | +5.29% | 1,344,408 | 239,618,694 |
| 2024-11-05 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 28,650 | 4,870,425 |
| 2024-11-04 | 1.62 | 1.62 | 1.62 | 1.62 | +5.19% | 39,654 | 6,424,019 |
| 2024-11-01 | 1.54 | 1.54 | 1.54 | 1.54 | +4.76% | 123,730 | 19,054,466 |
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：