股票概览
1.95
0%
0
1.94
开盘价
1.97
最高价
1.93
最低价
2,795,829
成交量
数据更新至: 2024-10-31
技术指标
1.95
MA5 (5日均线)
1.89
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 | 1.94 | 1.97 | 1.93 | 1.95 | 0% | 2,795,829 | 544,562,676 |
| 2024-10-30 | 1.92 | 1.98 | 1.91 | 1.95 | 0% | 2,904,695 | 565,405,716 |
| 2024-10-29 | 1.99 | 2.02 | 1.91 | 1.95 | -1.52% | 4,281,239 | 834,159,621 |
| 2024-10-28 | 1.88 | 1.99 | 1.87 | 1.98 | +4.21% | 4,285,473 | 834,597,445 |
| 2024-10-25 | 1.84 | 1.92 | 1.83 | 1.9 | +3.83% | 3,803,939 | 713,600,944 |
| 2024-10-24 | 1.83 | 1.87 | 1.81 | 1.83 | 0% | 2,072,443 | 380,523,642 |
| 2024-10-23 | 1.82 | 1.86 | 1.8 | 1.83 | +0.55% | 2,679,647 | 492,537,614 |
| 2024-10-22 | 1.81 | 1.83 | 1.79 | 1.82 | -0.55% | 2,289,789 | 413,810,855 |
| 2024-10-21 | 1.85 | 1.9 | 1.82 | 1.83 | +1.1% | 3,440,058 | 637,627,764 |
| 2024-10-18 | 1.78 | 1.83 | 1.76 | 1.81 | +1.69% | 2,484,487 | 444,801,849 |
| 2024-10-17 | 1.78 | 1.84 | 1.78 | 1.78 | 0% | 1,895,915 | 340,998,581 |
| 2024-10-16 | 1.78 | 1.82 | 1.77 | 1.78 | -1.11% | 1,870,963 | 335,091,835 |
| 2024-10-15 | 1.83 | 1.87 | 1.8 | 1.8 | -2.7% | 2,437,964 | 446,464,763 |
| 2024-10-14 | 1.82 | 1.88 | 1.78 | 1.85 | +1.09% | 2,658,912 | 486,562,850 |
| 2024-10-11 | 1.89 | 1.93 | 1.82 | 1.83 | -5.18% | 2,846,931 | 531,181,881 |
| 2024-10-10 | 1.8 | 2.01 | 1.75 | 1.93 | +4.89% | 5,570,390 | 1,036,450,724 |
| 2024-10-09 | 1.98 | 1.98 | 1.84 | 1.84 | -9.8% | 4,979,263 | 933,541,840 |
| 2024-10-08 | 2.34 | 2.35 | 1.98 | 2.04 | -4.67% | 9,741,797 | 2,056,968,056 |
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：