股票概览
1.54
+2.67%
+0.04
1.49
开盘价
1.54
最高价
1.49
最低价
1,801,046
成交量
数据更新至: 2024-10-31
技术指标
1.50
MA5 (5日均线)
1.48
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 | 1.49 | 1.54 | 1.49 | 1.54 | +2.67% | 1,801,046 | 274,574,853 |
| 2024-10-30 | 1.47 | 1.5 | 1.46 | 1.5 | +1.35% | 1,188,227 | 176,566,727 |
| 2024-10-29 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 1,301,028 | 193,130,498 |
| 2024-10-28 | 1.45 | 1.52 | 1.45 | 1.51 | +3.42% | 2,003,861 | 297,521,768 |
| 2024-10-25 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 633,456 | 91,993,364 |
| 2024-10-24 | 1.46 | 1.46 | 1.43 | 1.45 | -0.68% | 635,841 | 91,781,404 |
| 2024-10-23 | 1.45 | 1.47 | 1.44 | 1.46 | +0.69% | 911,148 | 132,915,760 |
| 2024-10-22 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 635,436 | 91,978,314 |
| 2024-10-21 | 1.46 | 1.47 | 1.44 | 1.45 | 0% | 847,702 | 123,123,544 |
| 2024-10-18 | 1.43 | 1.47 | 1.41 | 1.45 | +1.4% | 1,293,457 | 186,316,206 |
| 2024-10-17 | 1.46 | 1.47 | 1.43 | 1.43 | -1.38% | 861,822 | 124,649,148 |
| 2024-10-16 | 1.44 | 1.47 | 1.43 | 1.45 | -0.68% | 999,164 | 145,187,452 |
| 2024-10-15 | 1.44 | 1.51 | 1.43 | 1.46 | +2.1% | 1,768,973 | 259,176,458 |
| 2024-10-14 | 1.41 | 1.44 | 1.4 | 1.43 | +2.14% | 983,980 | 139,551,263 |
| 2024-10-11 | 1.44 | 1.45 | 1.39 | 1.4 | -2.78% | 859,070 | 121,781,538 |
| 2024-10-10 | 1.42 | 1.47 | 1.41 | 1.44 | +1.41% | 1,285,254 | 185,128,561 |
| 2024-10-09 | 1.51 | 1.52 | 1.42 | 1.42 | -7.79% | 2,032,726 | 297,020,898 |
| 2024-10-08 | 1.63 | 1.64 | 1.48 | 1.54 | +3.36% | 3,457,743 | 539,911,095 |
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：