股票概览
1.49
0%
0
1.49
开盘价
1.51
最高价
1.45
最低价
1,376,954
成交量
数据更新至: 2024-11-29
技术指标
1.49
MA5 (5日均线)
1.53
MA10 (10日均线)
1.60
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 | 1.49 | 1.51 | 1.45 | 1.49 | 0% | 1,376,954 | 203,944,854 |
| 2024-11-28 | 1.48 | 1.52 | 1.46 | 1.49 | +0.68% | 1,535,585 | 229,278,718 |
| 2024-11-27 | 1.45 | 1.48 | 1.42 | 1.48 | +0.68% | 1,531,887 | 221,547,339 |
| 2024-11-26 | 1.49 | 1.51 | 1.46 | 1.47 | -2% | 1,173,246 | 173,755,838 |
| 2024-11-25 | 1.51 | 1.52 | 1.47 | 1.5 | -1.96% | 1,620,755 | 242,092,939 |
| 2024-11-22 | 1.56 | 1.59 | 1.52 | 1.53 | -1.92% | 1,686,110 | 261,708,440 |
| 2024-11-21 | 1.6 | 1.6 | 1.55 | 1.56 | -2.5% | 1,376,531 | 216,268,072 |
| 2024-11-20 | 1.57 | 1.61 | 1.54 | 1.6 | +0.63% | 1,642,239 | 259,609,966 |
| 2024-11-19 | 1.57 | 1.59 | 1.51 | 1.59 | -1.85% | 2,711,202 | 418,960,830 |
| 2024-11-18 | 1.56 | 1.67 | 1.56 | 1.62 | +5.88% | 3,378,807 | 547,139,668 |
| 2024-11-15 | 1.55 | 1.58 | 1.53 | 1.53 | -1.92% | 1,933,479 | 299,439,347 |
| 2024-11-14 | 1.61 | 1.62 | 1.55 | 1.56 | -3.7% | 1,763,295 | 278,664,348 |
| 2024-11-13 | 1.63 | 1.67 | 1.58 | 1.62 | -1.82% | 2,067,342 | 334,731,241 |
| 2024-11-12 | 1.7 | 1.7 | 1.63 | 1.65 | -3.51% | 2,808,818 | 465,951,423 |
| 2024-11-11 | 1.75 | 1.78 | 1.69 | 1.71 | -2.29% | 2,896,708 | 496,809,730 |
| 2024-11-08 | 1.79 | 1.85 | 1.73 | 1.75 | -2.23% | 4,004,515 | 713,356,695 |
| 2024-11-07 | 1.66 | 1.86 | 1.64 | 1.79 | +5.92% | 5,408,542 | 941,269,915 |
| 2024-11-06 | 1.7 | 1.74 | 1.62 | 1.69 | -0.59% | 3,987,815 | 666,557,152 |
| 2024-11-05 | 1.6 | 1.74 | 1.57 | 1.7 | +5.59% | 4,175,048 | 699,445,911 |
| 2024-11-04 | 1.65 | 1.69 | 1.52 | 1.61 | -4.73% | 3,867,911 | 615,472,141 |
| 2024-11-01 | 1.8 | 1.9 | 1.66 | 1.69 | -2.87% | 7,175,810 | 1,270,678,578 |
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：