股票概览
1.92
-4.95%
-0.1
1.92
开盘价
1.92
最高价
1.92
最低价
92,091
成交量
数据更新至: 2024-10-31
技术指标
2.00
MA5 (5日均线)
1.95
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 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 92,091 | 17,681,472 |
| 2024-10-30 | 1.91 | 2.06 | 1.91 | 2.02 | +1.51% | 268,319 | 53,360,783 |
| 2024-10-29 | 2.08 | 2.12 | 1.99 | 1.99 | -4.78% | 369,057 | 75,396,477 |
| 2024-10-28 | 1.98 | 2.09 | 1.97 | 2.09 | +5.03% | 321,840 | 65,693,533 |
| 2024-10-25 | 2.01 | 2.02 | 1.93 | 1.99 | +1.02% | 358,484 | 70,847,263 |
| 2024-10-24 | 1.86 | 1.97 | 1.86 | 1.97 | +4.79% | 302,603 | 58,585,290 |
| 2024-10-23 | 1.88 | 1.89 | 1.81 | 1.88 | -1.05% | 342,726 | 63,210,537 |
| 2024-10-22 | 1.96 | 1.97 | 1.88 | 1.9 | -0.52% | 249,637 | 48,148,061 |
| 2024-10-21 | 1.85 | 1.92 | 1.83 | 1.91 | +2.69% | 252,807 | 47,761,445 |
| 2024-10-18 | 1.83 | 1.91 | 1.83 | 1.86 | +2.2% | 281,026 | 52,611,819 |
| 2024-10-17 | 1.81 | 1.86 | 1.8 | 1.82 | -3.19% | 227,993 | 41,701,768 |
| 2024-10-16 | 1.89 | 1.94 | 1.86 | 1.88 | -1.05% | 295,296 | 56,095,722 |
| 2024-10-15 | 1.78 | 1.9 | 1.77 | 1.9 | +4.97% | 367,430 | 68,362,238 |
| 2024-10-14 | 1.87 | 1.89 | 1.81 | 1.81 | -5.24% | 342,713 | 62,674,880 |
| 2024-10-11 | 1.88 | 1.98 | 1.86 | 1.91 | -0.52% | 359,776 | 69,502,697 |
| 2024-10-10 | 1.81 | 1.96 | 1.8 | 1.92 | +1.59% | 489,453 | 90,253,115 |
| 2024-10-09 | 1.95 | 1.96 | 1.89 | 1.89 | -5.03% | 365,511 | 69,479,135 |
| 2024-10-08 | 2.06 | 2.17 | 1.99 | 1.99 | -4.78% | 717,313 | 146,549,830 |
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：