股票概览
1.82
+1.11%
+0.02
1.76
开盘价
1.98
最高价
1.75
最低价
589,345
成交量
数据更新至: 2024-10-31
技术指标
1.65
MA5 (5日均线)
1.52
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 | 1.76 | 1.98 | 1.75 | 1.82 | +1.11% | 589,345 | 110,307,970 |
| 2024-10-30 | 1.56 | 1.86 | 1.53 | 1.8 | +14.65% | 501,889 | 82,818,803 |
| 2024-10-29 | 1.65 | 1.67 | 1.54 | 1.57 | -1.88% | 412,662 | 65,345,244 |
| 2024-10-28 | 1.51 | 1.6 | 1.49 | 1.6 | +8.11% | 441,069 | 68,565,241 |
| 2024-10-25 | 1.47 | 1.54 | 1.45 | 1.48 | +0.68% | 447,257 | 66,962,818 |
| 2024-10-24 | 1.38 | 1.5 | 1.37 | 1.47 | +6.52% | 488,620 | 70,830,616 |
| 2024-10-23 | 1.41 | 1.44 | 1.36 | 1.38 | -3.5% | 411,956 | 57,615,143 |
| 2024-10-22 | 1.31 | 1.49 | 1.31 | 1.43 | +10% | 588,676 | 83,301,924 |
| 2024-10-21 | 1.32 | 1.34 | 1.3 | 1.3 | -2.99% | 279,314 | 36,834,100 |
| 2024-10-18 | 1.32 | 1.35 | 1.31 | 1.34 | +0.75% | 299,322 | 39,787,458 |
| 2024-10-17 | 1.36 | 1.38 | 1.31 | 1.33 | -2.92% | 339,734 | 45,725,546 |
| 2024-10-16 | 1.38 | 1.39 | 1.35 | 1.37 | -0.72% | 227,318 | 31,147,665 |
| 2024-10-15 | 1.4 | 1.41 | 1.37 | 1.38 | -2.82% | 301,667 | 41,860,351 |
| 2024-10-14 | 1.39 | 1.43 | 1.37 | 1.42 | +0.71% | 302,639 | 42,413,605 |
| 2024-10-11 | 1.39 | 1.45 | 1.36 | 1.41 | +0.71% | 368,872 | 52,189,111 |
| 2024-10-10 | 1.43 | 1.47 | 1.38 | 1.4 | +0.72% | 409,921 | 58,218,743 |
| 2024-10-09 | 1.61 | 1.64 | 1.39 | 1.39 | -17.26% | 639,995 | 97,507,662 |
| 2024-10-08 | 1.73 | 1.73 | 1.53 | 1.68 | +10.53% | 878,883 | 144,105,967 |
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：