股票概览
1.88
-0.53%
-0.01
1.9
开盘价
1.91
最高价
1.86
最低价
612,470
成交量
数据更新至: 2024-11-29
技术指标
1.88
MA5 (5日均线)
1.90
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 | 1.9 | 1.91 | 1.86 | 1.88 | -0.53% | 612,470 | 115,391,543 |
| 2024-11-28 | 1.88 | 1.93 | 1.87 | 1.89 | +0.53% | 644,465 | 122,744,806 |
| 2024-11-27 | 1.86 | 1.88 | 1.81 | 1.88 | +1.08% | 546,531 | 100,790,094 |
| 2024-11-26 | 1.86 | 1.89 | 1.84 | 1.86 | -0.53% | 399,180 | 74,519,545 |
| 2024-11-25 | 1.85 | 1.87 | 1.83 | 1.87 | +0.54% | 584,892 | 108,136,394 |
| 2024-11-22 | 1.91 | 1.94 | 1.86 | 1.86 | -2.62% | 654,279 | 124,617,829 |
| 2024-11-21 | 1.94 | 1.96 | 1.9 | 1.91 | -1.55% | 504,138 | 96,637,309 |
| 2024-11-20 | 1.92 | 1.95 | 1.9 | 1.94 | +0.52% | 569,450 | 109,770,790 |
| 2024-11-19 | 1.96 | 1.96 | 1.87 | 1.93 | -2.03% | 943,361 | 180,343,746 |
| 2024-11-18 | 1.91 | 2.03 | 1.91 | 1.97 | +4.79% | 1,297,916 | 258,049,189 |
| 2024-11-15 | 1.92 | 1.93 | 1.88 | 1.88 | -2.08% | 565,424 | 107,650,078 |
| 2024-11-14 | 1.98 | 1.99 | 1.91 | 1.92 | -2.54% | 735,749 | 142,563,881 |
| 2024-11-13 | 2 | 2.03 | 1.95 | 1.97 | -1.5% | 755,286 | 149,442,636 |
| 2024-11-12 | 2.05 | 2.06 | 1.98 | 2 | -2.44% | 1,056,499 | 213,883,252 |
| 2024-11-11 | 2.05 | 2.1 | 2.03 | 2.05 | -0.49% | 1,001,705 | 206,410,077 |
| 2024-11-08 | 2.15 | 2.18 | 2.04 | 2.06 | -4.19% | 1,514,038 | 316,531,084 |
| 2024-11-07 | 2.04 | 2.15 | 2.02 | 2.15 | +4.37% | 1,537,431 | 322,878,092 |
| 2024-11-06 | 2.04 | 2.08 | 1.96 | 2.06 | +0.98% | 1,681,645 | 340,487,646 |
| 2024-11-05 | 1.92 | 2.09 | 1.9 | 2.04 | +4.62% | 1,776,922 | 357,036,147 |
| 2024-11-04 | 1.85 | 1.97 | 1.79 | 1.95 | +5.41% | 1,785,714 | 339,231,708 |
| 2024-11-01 | 1.86 | 1.89 | 1.8 | 1.85 | 0% | 973,624 | 179,937,124 |
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：