股票概览
2.02
+3.59%
+0.07
1.95
开盘价
2.09
最高价
1.92
最低价
2,811,272
成交量
数据更新至: 2024-10-31
技术指标
1.93
MA5 (5日均线)
1.80
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 | 1.95 | 2.09 | 1.92 | 2.02 | +3.59% | 2,811,272 | 567,578,262 |
| 2024-10-30 | 1.87 | 2.01 | 1.87 | 1.95 | +1.04% | 2,897,226 | 560,167,518 |
| 2024-10-29 | 2.06 | 2.13 | 1.93 | 1.93 | -1.53% | 4,649,824 | 935,681,840 |
| 2024-10-28 | 1.77 | 1.96 | 1.76 | 1.96 | +10.11% | 2,733,559 | 519,013,263 |
| 2024-10-25 | 1.75 | 1.83 | 1.72 | 1.78 | -1.66% | 3,501,004 | 618,082,609 |
| 2024-10-24 | 1.64 | 1.82 | 1.62 | 1.81 | +9.7% | 3,883,105 | 685,869,993 |
| 2024-10-23 | 1.69 | 1.7 | 1.63 | 1.65 | -2.94% | 2,109,462 | 350,090,445 |
| 2024-10-22 | 1.66 | 1.77 | 1.64 | 1.7 | +1.19% | 3,116,953 | 531,451,813 |
| 2024-10-21 | 1.55 | 1.72 | 1.53 | 1.68 | +7.69% | 3,691,741 | 616,071,842 |
| 2024-10-18 | 1.46 | 1.57 | 1.44 | 1.56 | +4% | 3,209,828 | 484,182,736 |
| 2024-10-17 | 1.46 | 1.57 | 1.46 | 1.5 | +4.9% | 4,056,679 | 622,910,701 |
| 2024-10-16 | 1.38 | 1.47 | 1.37 | 1.43 | +1.42% | 1,980,414 | 281,610,248 |
| 2024-10-15 | 1.42 | 1.5 | 1.39 | 1.41 | -0.7% | 2,652,540 | 380,273,307 |
| 2024-10-14 | 1.31 | 1.42 | 1.3 | 1.42 | +10.08% | 2,128,638 | 291,529,141 |
| 2024-10-11 | 1.37 | 1.38 | 1.26 | 1.29 | -6.52% | 1,714,734 | 226,728,642 |
| 2024-10-10 | 1.37 | 1.42 | 1.33 | 1.38 | -1.43% | 1,761,170 | 242,772,556 |
| 2024-10-09 | 1.5 | 1.5 | 1.4 | 1.4 | -9.68% | 2,111,023 | 302,544,694 |
| 2024-10-08 | 1.63 | 1.64 | 1.43 | 1.55 | +4.03% | 3,708,177 | 576,260,568 |
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：