股票概览
1.81
+5.23%
+0.09
1.75
开盘价
1.81
最高价
1.73
最低价
90,390
成交量
数据更新至: 2024-10-31
技术指标
1.71
MA5 (5日均线)
1.67
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 | 1.81 | 1.73 | 1.81 | +5.23% | 90,390 | 16,245,327 |
| 2024-10-30 | 1.64 | 1.72 | 1.61 | 1.72 | +4.88% | 158,589 | 26,793,231 |
| 2024-10-29 | 1.71 | 1.72 | 1.61 | 1.64 | -2.38% | 179,862 | 29,825,645 |
| 2024-10-28 | 1.64 | 1.7 | 1.63 | 1.68 | -1.18% | 172,502 | 28,670,385 |
| 2024-10-25 | 1.8 | 1.8 | 1.7 | 1.7 | -5.03% | 270,816 | 46,777,021 |
| 2024-10-24 | 1.79 | 1.79 | 1.79 | 1.79 | +5.29% | 19,925 | 3,566,579 |
| 2024-10-23 | 1.67 | 1.7 | 1.67 | 1.7 | +4.94% | 33,980 | 5,755,361 |
| 2024-10-22 | 1.57 | 1.62 | 1.53 | 1.62 | +5.19% | 164,271 | 26,041,876 |
| 2024-10-21 | 1.44 | 1.54 | 1.44 | 1.54 | +4.76% | 118,377 | 17,899,909 |
| 2024-10-18 | 1.43 | 1.49 | 1.43 | 1.47 | +3.52% | 133,535 | 19,705,347 |
| 2024-10-17 | 1.46 | 1.46 | 1.41 | 1.42 | -3.4% | 49,702 | 7,097,276 |
| 2024-10-16 | 1.41 | 1.47 | 1.39 | 1.47 | +4.26% | 69,158 | 9,936,712 |
| 2024-10-15 | 1.41 | 1.45 | 1.39 | 1.41 | -1.4% | 68,417 | 9,695,742 |
| 2024-10-14 | 1.46 | 1.47 | 1.4 | 1.43 | -0.69% | 83,647 | 11,935,179 |
| 2024-10-11 | 1.39 | 1.44 | 1.37 | 1.44 | +5.11% | 101,376 | 14,543,088 |
| 2024-10-10 | 1.4 | 1.42 | 1.36 | 1.37 | -3.52% | 65,544 | 9,037,377 |
| 2024-10-09 | 1.47 | 1.48 | 1.42 | 1.42 | -4.7% | 81,937 | 11,700,657 |
| 2024-10-08 | 1.57 | 1.58 | 1.46 | 1.49 | -0.67% | 203,323 | 30,984,299 |
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：