股票概览
1.27
+1.6%
+0.02
1.23
开盘价
1.3
最高价
1.23
最低价
758,484
成交量
数据更新至: 2024-10-31
技术指标
1.27
MA5 (5日均线)
1.25
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 1.23 | 1.3 | 1.23 | 1.27 | +1.6% | 758,484 | 96,360,512 |
| 2024-10-30 | 1.22 | 1.28 | 1.19 | 1.25 | 0% | 757,586 | 94,086,868 |
| 2024-10-29 | 1.33 | 1.35 | 1.25 | 1.25 | -5.3% | 1,003,202 | 129,131,719 |
| 2024-10-28 | 1.27 | 1.32 | 1.26 | 1.32 | +4.76% | 835,657 | 108,818,027 |
| 2024-10-25 | 1.28 | 1.28 | 1.24 | 1.26 | -2.33% | 810,753 | 102,360,468 |
| 2024-10-24 | 1.23 | 1.29 | 1.22 | 1.29 | +4.88% | 1,195,654 | 152,588,296 |
| 2024-10-23 | 1.2 | 1.24 | 1.19 | 1.23 | +1.65% | 404,496 | 49,220,107 |
| 2024-10-22 | 1.18 | 1.23 | 1.17 | 1.21 | +2.54% | 361,276 | 43,535,771 |
| 2024-10-21 | 1.2 | 1.2 | 1.16 | 1.18 | -2.48% | 436,031 | 51,426,333 |
| 2024-10-18 | 1.19 | 1.22 | 1.18 | 1.21 | -0.82% | 409,667 | 49,325,951 |
| 2024-10-17 | 1.26 | 1.27 | 1.21 | 1.22 | -3.94% | 620,820 | 76,099,079 |
| 2024-10-16 | 1.25 | 1.29 | 1.23 | 1.27 | 0% | 618,891 | 78,068,070 |
| 2024-10-15 | 1.2 | 1.27 | 1.19 | 1.27 | +4.96% | 745,637 | 93,158,571 |
| 2024-10-14 | 1.21 | 1.21 | 1.18 | 1.21 | 0% | 348,275 | 41,725,170 |
| 2024-10-11 | 1.18 | 1.25 | 1.18 | 1.21 | +1.68% | 443,776 | 53,954,392 |
| 2024-10-10 | 1.21 | 1.23 | 1.18 | 1.19 | -4.03% | 568,629 | 68,312,188 |
| 2024-10-09 | 1.29 | 1.3 | 1.24 | 1.24 | -5.34% | 698,033 | 87,094,567 |
| 2024-10-08 | 1.39 | 1.39 | 1.28 | 1.31 | -0.76% | 1,297,024 | 172,673,852 |
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：