股票概览
1.66
+5.73%
+0.09
1.57
开盘价
1.72
最高价
1.57
最低价
523,180
成交量
数据更新至: 2024-10-31
技术指标
1.59
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 | 1.57 | 1.72 | 1.57 | 1.66 | +5.73% | 523,180 | 86,681,161 |
| 2024-10-30 | 1.55 | 1.6 | 1.52 | 1.57 | -0.63% | 272,856 | 42,801,745 |
| 2024-10-29 | 1.59 | 1.62 | 1.53 | 1.58 | -0.63% | 286,048 | 44,807,941 |
| 2024-10-28 | 1.53 | 1.62 | 1.51 | 1.59 | +3.25% | 335,969 | 52,929,171 |
| 2024-10-25 | 1.51 | 1.59 | 1.49 | 1.54 | 0% | 285,093 | 44,073,822 |
| 2024-10-24 | 1.42 | 1.65 | 1.4 | 1.54 | +7.69% | 458,563 | 70,337,288 |
| 2024-10-23 | 1.43 | 1.45 | 1.41 | 1.43 | -0.69% | 171,763 | 24,562,275 |
| 2024-10-22 | 1.39 | 1.46 | 1.37 | 1.44 | +3.6% | 183,426 | 25,977,349 |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 139,809 | 19,614,103 |
| 2024-10-18 | 1.38 | 1.43 | 1.36 | 1.42 | +2.9% | 135,805 | 18,940,007 |
| 2024-10-17 | 1.38 | 1.41 | 1.36 | 1.38 | 0% | 93,573 | 12,977,014 |
| 2024-10-16 | 1.4 | 1.42 | 1.37 | 1.38 | -2.13% | 115,046 | 16,012,207 |
| 2024-10-15 | 1.44 | 1.44 | 1.41 | 1.41 | -2.08% | 127,525 | 18,139,790 |
| 2024-10-14 | 1.41 | 1.45 | 1.4 | 1.44 | +1.41% | 146,324 | 20,905,164 |
| 2024-10-11 | 1.44 | 1.46 | 1.4 | 1.42 | -1.39% | 177,300 | 25,470,258 |
| 2024-10-10 | 1.44 | 1.49 | 1.42 | 1.44 | +1.41% | 200,065 | 29,095,785 |
| 2024-10-09 | 1.55 | 1.58 | 1.42 | 1.42 | -12.35% | 319,466 | 48,161,314 |
| 2024-10-08 | 1.71 | 1.71 | 1.52 | 1.62 | +12.5% | 526,937 | 84,647,893 |
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：