股票概览
1.85
+1.09%
+0.02
1.85
开盘价
1.89
最高价
1.78
最低价
1,932,416
成交量
数据更新至: 2024-11-29
技术指标
1.80
MA5 (5日均线)
1.79
MA10 (10日均线)
1.84
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 | 1.85 | 1.89 | 1.78 | 1.85 | +1.09% | 1,932,416 | 354,598,801 |
| 2024-11-28 | 1.78 | 1.9 | 1.78 | 1.83 | +1.67% | 2,625,211 | 484,681,489 |
| 2024-11-27 | 1.72 | 1.82 | 1.66 | 1.8 | +2.86% | 2,486,486 | 433,123,817 |
| 2024-11-26 | 1.74 | 1.86 | 1.72 | 1.75 | 0% | 2,271,337 | 405,610,145 |
| 2024-11-25 | 1.8 | 1.81 | 1.68 | 1.75 | -5.41% | 3,152,436 | 545,071,482 |
| 2024-11-22 | 1.78 | 1.96 | 1.75 | 1.85 | +3.93% | 4,815,579 | 922,074,214 |
| 2024-11-21 | 1.79 | 1.81 | 1.76 | 1.78 | -1.66% | 1,196,153 | 212,669,678 |
| 2024-11-20 | 1.75 | 1.82 | 1.71 | 1.81 | +4.02% | 1,796,679 | 318,856,642 |
| 2024-11-19 | 1.75 | 1.75 | 1.65 | 1.74 | -1.14% | 1,897,899 | 322,138,550 |
| 2024-11-18 | 1.77 | 1.83 | 1.71 | 1.76 | +1.15% | 1,854,519 | 327,267,286 |
| 2024-11-15 | 1.79 | 1.85 | 1.74 | 1.74 | -3.87% | 1,572,556 | 282,536,670 |
| 2024-11-14 | 1.89 | 1.9 | 1.8 | 1.81 | -4.74% | 1,465,100 | 270,618,468 |
| 2024-11-13 | 1.91 | 1.93 | 1.86 | 1.9 | -1.04% | 1,405,108 | 265,371,402 |
| 2024-11-12 | 1.99 | 2.01 | 1.9 | 1.92 | -4.95% | 2,222,297 | 432,325,264 |
| 2024-11-11 | 2.03 | 2.08 | 1.98 | 2.02 | -0.98% | 2,356,452 | 476,111,320 |
| 2024-11-08 | 2.03 | 2.16 | 1.95 | 2.04 | +3.55% | 3,766,528 | 772,326,836 |
| 2024-11-07 | 1.87 | 2.01 | 1.84 | 1.97 | +4.23% | 2,730,796 | 528,305,308 |
| 2024-11-06 | 1.86 | 1.92 | 1.81 | 1.89 | +1.61% | 2,610,452 | 489,992,899 |
| 2024-11-05 | 1.76 | 1.88 | 1.75 | 1.86 | +5.08% | 2,167,955 | 397,933,739 |
| 2024-11-04 | 1.75 | 1.81 | 1.73 | 1.77 | -2.75% | 2,435,139 | 431,900,936 |
| 2024-11-01 | 2.04 | 2.09 | 1.82 | 1.82 | -9.9% | 3,206,215 | 607,213,310 |
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：