股票概览
1.72
+0.58%
+0.01
1.75
开盘价
1.78
最高价
1.7
最低价
388,681
成交量
数据更新至: 2024-10-31
技术指标
1.71
MA5 (5日均线)
1.68
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 | 1.75 | 1.78 | 1.7 | 1.72 | +0.58% | 388,681 | 67,553,774 |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | +1.18% | 261,752 | 44,176,912 |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | -2.31% | 275,944 | 46,829,388 |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 318,096 | 54,486,435 |
| 2024-10-25 | 1.7 | 1.7 | 1.67 | 1.7 | 0% | 174,204 | 29,397,536 |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.7 | +3.03% | 292,223 | 49,376,842 |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 153,356 | 25,115,585 |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 0% | 115,646 | 18,836,759 |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 136,746 | 22,423,609 |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | -0.6% | 145,341 | 23,964,732 |
| 2024-10-17 | 1.7 | 1.71 | 1.66 | 1.67 | -2.34% | 151,124 | 25,489,735 |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | +0.59% | 97,577 | 16,617,527 |
| 2024-10-15 | 1.7 | 1.73 | 1.69 | 1.7 | -0.58% | 110,876 | 18,930,172 |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | +0.59% | 122,409 | 20,671,865 |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.7 | +0.59% | 172,229 | 29,218,274 |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 246,148 | 40,899,464 |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 208,066 | 34,017,843 |
| 2024-10-08 | 1.8 | 1.8 | 1.66 | 1.67 | -2.91% | 408,586 | 69,986,188 |
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：