股票概览
1.58
0%
0
1.57
开盘价
1.6
最高价
1.56
最低价
1,147,932
成交量
数据更新至: 2024-11-29
技术指标
1.57
MA5 (5日均线)
1.59
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 | 1.57 | 1.6 | 1.56 | 1.58 | 0% | 1,147,932 | 181,797,223 |
| 2024-11-28 | 1.57 | 1.61 | 1.56 | 1.58 | +0.64% | 1,512,989 | 239,926,346 |
| 2024-11-27 | 1.54 | 1.57 | 1.52 | 1.57 | +1.29% | 1,127,973 | 173,846,744 |
| 2024-11-26 | 1.54 | 1.57 | 1.53 | 1.55 | 0% | 1,166,680 | 181,148,645 |
| 2024-11-25 | 1.54 | 1.57 | 1.52 | 1.55 | 0% | 1,501,734 | 231,751,110 |
| 2024-11-22 | 1.6 | 1.61 | 1.55 | 1.55 | -3.13% | 1,424,499 | 224,476,053 |
| 2024-11-21 | 1.62 | 1.63 | 1.59 | 1.6 | -1.84% | 1,244,418 | 199,672,685 |
| 2024-11-20 | 1.6 | 1.64 | 1.59 | 1.63 | +1.24% | 1,630,857 | 263,222,212 |
| 2024-11-19 | 1.62 | 1.63 | 1.57 | 1.61 | -1.83% | 1,928,539 | 308,349,118 |
| 2024-11-18 | 1.59 | 1.67 | 1.59 | 1.64 | +3.8% | 2,795,004 | 458,571,117 |
| 2024-11-15 | 1.58 | 1.62 | 1.57 | 1.58 | 0% | 1,863,904 | 297,567,939 |
| 2024-11-14 | 1.62 | 1.63 | 1.57 | 1.58 | -3.07% | 1,634,668 | 261,047,405 |
| 2024-11-13 | 1.64 | 1.66 | 1.6 | 1.63 | -1.21% | 1,885,250 | 306,600,005 |
| 2024-11-12 | 1.7 | 1.71 | 1.63 | 1.65 | -3.51% | 2,894,309 | 481,230,624 |
| 2024-11-11 | 1.72 | 1.77 | 1.69 | 1.71 | -1.72% | 3,273,130 | 560,990,622 |
| 2024-11-08 | 1.76 | 1.82 | 1.72 | 1.74 | 0% | 4,508,392 | 795,974,414 |
| 2024-11-07 | 1.68 | 1.79 | 1.65 | 1.74 | +1.75% | 4,319,243 | 742,897,752 |
| 2024-11-06 | 1.66 | 1.79 | 1.62 | 1.71 | +3.01% | 5,210,723 | 882,656,261 |
| 2024-11-05 | 1.56 | 1.66 | 1.55 | 1.66 | +5.73% | 3,486,202 | 566,564,486 |
| 2024-11-04 | 1.58 | 1.59 | 1.54 | 1.57 | -0.63% | 1,498,537 | 233,331,039 |
| 2024-11-01 | 1.54 | 1.6 | 1.53 | 1.58 | +2.6% | 2,373,177 | 373,117,960 |
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：