股票概览
1.27
+0.79%
+0.01
1.26
开盘价
1.31
最高价
1.24
最低价
1,860,482
成交量
数据更新至: 2024-10-31
技术指标
1.23
MA5 (5日均线)
1.19
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 | 1.26 | 1.31 | 1.24 | 1.27 | +0.79% | 1,860,482 | 239,224,080 |
| 2024-10-30 | 1.21 | 1.26 | 1.21 | 1.26 | +3.28% | 1,577,011 | 196,267,902 |
| 2024-10-29 | 1.26 | 1.27 | 1.2 | 1.22 | -1.61% | 2,017,884 | 250,214,241 |
| 2024-10-28 | 1.19 | 1.24 | 1.18 | 1.24 | +5.08% | 1,531,494 | 187,203,308 |
| 2024-10-25 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 1,003,447 | 117,495,177 |
| 2024-10-24 | 1.15 | 1.18 | 1.14 | 1.16 | 0% | 1,165,251 | 135,334,953 |
| 2024-10-23 | 1.13 | 1.18 | 1.12 | 1.16 | +2.65% | 1,489,426 | 172,408,330 |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.13 | 0% | 851,110 | 96,199,310 |
| 2024-10-21 | 1.13 | 1.14 | 1.11 | 1.13 | -0.88% | 1,173,115 | 131,715,936 |
| 2024-10-18 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 1,096,989 | 125,479,959 |
| 2024-10-17 | 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | 1,160,394 | 134,814,451 |
| 2024-10-16 | 1.11 | 1.18 | 1.1 | 1.16 | +0.87% | 1,616,107 | 183,989,762 |
| 2024-10-15 | 1.17 | 1.18 | 1.15 | 1.15 | -2.54% | 1,014,581 | 118,323,227 |
| 2024-10-14 | 1.19 | 1.21 | 1.17 | 1.18 | +0.85% | 1,270,277 | 150,458,609 |
| 2024-10-11 | 1.13 | 1.19 | 1.12 | 1.17 | +2.63% | 1,416,137 | 164,491,296 |
| 2024-10-10 | 1.18 | 1.18 | 1.13 | 1.14 | -4.2% | 1,925,539 | 221,609,008 |
| 2024-10-09 | 1.23 | 1.23 | 1.19 | 1.19 | -4.8% | 1,787,153 | 214,291,778 |
| 2024-10-08 | 1.34 | 1.34 | 1.24 | 1.25 | -2.34% | 4,077,834 | 526,381,841 |
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：