股票概览
1.86
-1.06%
-0.02
1.88
开盘价
1.89
最高价
1.83
最低价
244,418
成交量
数据更新至: 2024-11-29
技术指标
1.85
MA5 (5日均线)
1.87
MA10 (10日均线)
1.95
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 | 1.88 | 1.89 | 1.83 | 1.86 | -1.06% | 244,418 | 45,392,628 |
| 2024-11-28 | 1.84 | 1.9 | 1.83 | 1.88 | +2.17% | 292,531 | 54,761,223 |
| 2024-11-27 | 1.81 | 1.85 | 1.76 | 1.84 | +1.1% | 256,247 | 46,202,403 |
| 2024-11-26 | 1.86 | 1.87 | 1.81 | 1.82 | -1.62% | 203,039 | 37,210,914 |
| 2024-11-25 | 1.83 | 1.88 | 1.81 | 1.85 | +1.09% | 204,962 | 37,807,354 |
| 2024-11-22 | 1.89 | 1.95 | 1.83 | 1.83 | -3.68% | 325,250 | 61,695,253 |
| 2024-11-21 | 1.91 | 1.93 | 1.87 | 1.9 | -0.52% | 170,173 | 32,320,514 |
| 2024-11-20 | 1.87 | 1.93 | 1.86 | 1.91 | +1.06% | 238,008 | 45,178,259 |
| 2024-11-19 | 1.9 | 1.9 | 1.82 | 1.89 | -1.05% | 382,991 | 71,019,545 |
| 2024-11-18 | 1.89 | 1.97 | 1.88 | 1.91 | +2.14% | 442,609 | 85,505,819 |
| 2024-11-15 | 1.9 | 1.92 | 1.85 | 1.87 | -2.09% | 305,673 | 57,832,726 |
| 2024-11-14 | 1.97 | 1.98 | 1.9 | 1.91 | -3.05% | 257,895 | 49,876,874 |
| 2024-11-13 | 1.98 | 2.01 | 1.93 | 1.97 | -1.5% | 363,555 | 71,401,888 |
| 2024-11-12 | 2.03 | 2.04 | 1.97 | 2 | -1.48% | 450,142 | 90,330,675 |
| 2024-11-11 | 2.08 | 2.09 | 2 | 2.03 | -2.87% | 508,650 | 103,165,867 |
| 2024-11-08 | 2.12 | 2.15 | 2.06 | 2.09 | -0.95% | 675,423 | 141,870,460 |
| 2024-11-07 | 2.04 | 2.17 | 2.01 | 2.11 | +1.93% | 931,490 | 194,805,939 |
| 2024-11-06 | 2.1 | 2.1 | 2.01 | 2.07 | -1.9% | 840,621 | 172,338,907 |
| 2024-11-05 | 1.98 | 2.21 | 1.98 | 2.11 | +2.93% | 1,184,555 | 248,547,255 |
| 2024-11-04 | 2.3 | 2.3 | 2.03 | 2.05 | -9.29% | 1,542,004 | 319,778,587 |
| 2024-11-01 | 2.04 | 2.26 | 1.99 | 2.26 | +10.24% | 1,762,532 | 382,959,361 |
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：