股票概览
1.89
+4.42%
+0.08
1.82
开盘价
1.97
最高价
1.78
最低价
1,642,560
成交量
数据更新至: 2024-10-31
技术指标
1.78
MA5 (5日均线)
1.69
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 | 1.82 | 1.97 | 1.78 | 1.89 | +4.42% | 1,642,560 | 308,630,311 |
| 2024-10-30 | 1.7 | 1.87 | 1.69 | 1.81 | +6.47% | 1,396,175 | 249,196,893 |
| 2024-10-29 | 1.8 | 1.8 | 1.69 | 1.7 | -5.56% | 854,997 | 148,421,532 |
| 2024-10-28 | 1.72 | 1.8 | 1.69 | 1.8 | +5.26% | 884,012 | 155,505,998 |
| 2024-10-25 | 1.66 | 1.72 | 1.65 | 1.71 | +4.27% | 811,222 | 137,389,422 |
| 2024-10-24 | 1.6 | 1.65 | 1.59 | 1.64 | +1.86% | 622,722 | 101,725,306 |
| 2024-10-23 | 1.6 | 1.64 | 1.59 | 1.61 | +0.63% | 527,223 | 85,179,129 |
| 2024-10-22 | 1.57 | 1.61 | 1.56 | 1.6 | +1.27% | 501,702 | 79,795,432 |
| 2024-10-21 | 1.6 | 1.61 | 1.56 | 1.58 | -0.63% | 475,540 | 75,081,159 |
| 2024-10-18 | 1.59 | 1.61 | 1.55 | 1.59 | 0% | 626,692 | 98,693,299 |
| 2024-10-17 | 1.67 | 1.68 | 1.59 | 1.59 | -4.22% | 732,441 | 118,275,394 |
| 2024-10-16 | 1.59 | 1.66 | 1.59 | 1.66 | +3.75% | 815,415 | 133,916,826 |
| 2024-10-15 | 1.63 | 1.64 | 1.59 | 1.6 | -2.44% | 482,981 | 78,088,236 |
| 2024-10-14 | 1.64 | 1.66 | 1.6 | 1.64 | +2.5% | 517,905 | 84,481,129 |
| 2024-10-11 | 1.61 | 1.67 | 1.58 | 1.6 | -1.84% | 534,087 | 86,424,150 |
| 2024-10-10 | 1.69 | 1.7 | 1.59 | 1.63 | -4.12% | 768,953 | 126,216,397 |
| 2024-10-09 | 1.81 | 1.81 | 1.7 | 1.7 | -10.05% | 933,111 | 160,824,386 |
| 2024-10-08 | 2.05 | 2.05 | 1.76 | 1.89 | +1.61% | 1,880,180 | 360,743,484 |
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：