股票概览
1.82
+1.11%
+0.02
1.82
开盘价
1.97
最高价
1.75
最低价
1,603,597
成交量
数据更新至: 2024-10-31
技术指标
1.74
MA5 (5日均线)
1.60
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 | 1.82 | 1.97 | 1.75 | 1.82 | +1.11% | 1,603,597 | 299,644,146 |
| 2024-10-30 | 1.6 | 1.8 | 1.6 | 1.8 | +9.76% | 1,414,928 | 247,886,444 |
| 2024-10-29 | 1.76 | 1.78 | 1.63 | 1.64 | -7.87% | 1,024,642 | 172,303,857 |
| 2024-10-28 | 1.8 | 1.8 | 1.65 | 1.78 | +7.23% | 1,327,133 | 227,540,298 |
| 2024-10-25 | 1.52 | 1.66 | 1.51 | 1.66 | +9.93% | 1,258,184 | 205,727,089 |
| 2024-10-24 | 1.47 | 1.52 | 1.45 | 1.51 | +2.72% | 411,901 | 61,721,973 |
| 2024-10-23 | 1.44 | 1.49 | 1.43 | 1.47 | +2.08% | 373,309 | 54,880,923 |
| 2024-10-22 | 1.43 | 1.45 | 1.43 | 1.44 | +0.7% | 181,469 | 26,079,952 |
| 2024-10-21 | 1.46 | 1.46 | 1.42 | 1.43 | -2.05% | 246,957 | 35,461,486 |
| 2024-10-18 | 1.45 | 1.48 | 1.41 | 1.46 | 0% | 362,073 | 52,124,967 |
| 2024-10-17 | 1.54 | 1.54 | 1.45 | 1.46 | -4.58% | 435,288 | 64,433,668 |
| 2024-10-16 | 1.46 | 1.53 | 1.45 | 1.53 | +4.79% | 522,475 | 78,594,479 |
| 2024-10-15 | 1.49 | 1.51 | 1.45 | 1.46 | -2.67% | 318,886 | 47,211,085 |
| 2024-10-14 | 1.49 | 1.51 | 1.46 | 1.5 | +4.17% | 428,414 | 63,722,758 |
| 2024-10-11 | 1.44 | 1.49 | 1.43 | 1.44 | -1.37% | 372,909 | 54,342,507 |
| 2024-10-10 | 1.52 | 1.52 | 1.42 | 1.46 | +1.39% | 551,408 | 81,558,045 |
| 2024-10-09 | 1.56 | 1.56 | 1.44 | 1.44 | -10% | 633,945 | 93,517,773 |
| 2024-10-08 | 1.77 | 1.78 | 1.54 | 1.6 | -1.23% | 1,151,589 | 191,546,851 |
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：