股票概览
1.61
-1.23%
-0.02
1.61
开盘价
1.65
最高价
1.6
最低价
191,876
成交量
数据更新至: 2024-10-31
技术指标
1.60
MA5 (5日均线)
1.53
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 | 1.61 | 1.65 | 1.6 | 1.61 | -1.23% | 191,876 | 30,961,432 |
| 2024-10-30 | 1.55 | 1.63 | 1.54 | 1.63 | +4.49% | 171,254 | 27,490,698 |
| 2024-10-29 | 1.67 | 1.67 | 1.56 | 1.56 | -4.88% | 244,562 | 39,072,780 |
| 2024-10-28 | 1.56 | 1.64 | 1.56 | 1.64 | +5.13% | 277,244 | 45,199,930 |
| 2024-10-25 | 1.5 | 1.57 | 1.5 | 1.56 | +3.31% | 166,103 | 25,735,241 |
| 2024-10-24 | 1.48 | 1.51 | 1.47 | 1.51 | +2.03% | 104,325 | 15,608,928 |
| 2024-10-23 | 1.46 | 1.51 | 1.46 | 1.48 | +0.68% | 131,800 | 19,609,983 |
| 2024-10-22 | 1.44 | 1.47 | 1.44 | 1.47 | +2.08% | 135,296 | 19,722,457 |
| 2024-10-21 | 1.45 | 1.47 | 1.43 | 1.44 | 0% | 118,353 | 17,146,830 |
| 2024-10-18 | 1.45 | 1.47 | 1.43 | 1.44 | 0% | 163,943 | 23,669,516 |
| 2024-10-17 | 1.42 | 1.49 | 1.41 | 1.44 | +1.41% | 187,215 | 27,213,208 |
| 2024-10-16 | 1.38 | 1.42 | 1.37 | 1.42 | +2.16% | 98,259 | 13,801,961 |
| 2024-10-15 | 1.4 | 1.41 | 1.38 | 1.39 | -1.42% | 90,978 | 12,666,398 |
| 2024-10-14 | 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | 146,407 | 20,498,320 |
| 2024-10-11 | 1.39 | 1.43 | 1.38 | 1.4 | 0% | 173,166 | 24,411,870 |
| 2024-10-10 | 1.41 | 1.42 | 1.36 | 1.4 | -0.71% | 197,365 | 27,582,362 |
| 2024-10-09 | 1.47 | 1.48 | 1.41 | 1.41 | -4.73% | 260,650 | 37,277,482 |
| 2024-10-08 | 1.59 | 1.59 | 1.46 | 1.48 | -1.99% | 491,785 | 74,522,953 |
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：