股票概览
1.74
+10.13%
+0.16
1.59
开盘价
1.74
最高价
1.53
最低价
6,863,649
成交量
数据更新至: 2024-10-31
技术指标
1.51
MA5 (5日均线)
1.41
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 | 1.59 | 1.74 | 1.53 | 1.74 | +10.13% | 6,863,649 | 1,140,701,611 |
| 2024-10-30 | 1.4 | 1.58 | 1.4 | 1.58 | +9.72% | 5,324,902 | 827,747,369 |
| 2024-10-29 | 1.5 | 1.54 | 1.43 | 1.44 | -0.69% | 5,576,693 | 827,496,487 |
| 2024-10-28 | 1.34 | 1.45 | 1.34 | 1.45 | +9.85% | 3,315,575 | 472,874,368 |
| 2024-10-25 | 1.3 | 1.33 | 1.3 | 1.32 | +0.76% | 1,382,817 | 181,989,414 |
| 2024-10-24 | 1.3 | 1.31 | 1.29 | 1.31 | -0.76% | 952,980 | 123,865,393 |
| 2024-10-23 | 1.3 | 1.34 | 1.29 | 1.32 | +0.76% | 1,461,957 | 192,671,690 |
| 2024-10-22 | 1.29 | 1.31 | 1.28 | 1.31 | +0.77% | 1,324,503 | 171,555,337 |
| 2024-10-21 | 1.34 | 1.35 | 1.29 | 1.3 | -3.7% | 2,142,836 | 279,987,309 |
| 2024-10-18 | 1.33 | 1.39 | 1.29 | 1.35 | -2.88% | 3,464,625 | 460,256,850 |
| 2024-10-17 | 1.46 | 1.5 | 1.39 | 1.39 | +0.72% | 5,246,625 | 757,014,088 |
| 2024-10-16 | 1.24 | 1.38 | 1.23 | 1.38 | +10.4% | 2,968,762 | 400,475,455 |
| 2024-10-15 | 1.27 | 1.29 | 1.25 | 1.25 | -2.34% | 871,716 | 110,515,242 |
| 2024-10-14 | 1.27 | 1.29 | 1.25 | 1.28 | +2.4% | 1,064,927 | 135,562,430 |
| 2024-10-11 | 1.29 | 1.31 | 1.24 | 1.25 | -4.58% | 1,158,925 | 147,409,794 |
| 2024-10-10 | 1.3 | 1.34 | 1.24 | 1.31 | +0.77% | 1,730,270 | 224,467,293 |
| 2024-10-09 | 1.38 | 1.38 | 1.3 | 1.3 | -9.72% | 2,498,968 | 334,702,194 |
| 2024-10-08 | 1.47 | 1.47 | 1.32 | 1.44 | +7.46% | 5,078,020 | 717,663,646 |
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：