股票概览
1.85
+3.35%
+0.06
1.79
开盘价
1.87
最高价
1.78
最低价
1,107,589
成交量
数据更新至: 2024-10-31
技术指标
1.78
MA5 (5日均线)
1.73
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 | 1.79 | 1.87 | 1.78 | 1.85 | +3.35% | 1,107,589 | 203,723,660 |
| 2024-10-30 | 1.74 | 1.81 | 1.73 | 1.79 | +2.87% | 780,283 | 139,030,752 |
| 2024-10-29 | 1.8 | 1.83 | 1.73 | 1.74 | -3.33% | 753,706 | 133,383,352 |
| 2024-10-28 | 1.72 | 1.81 | 1.71 | 1.8 | +4.05% | 965,515 | 171,923,317 |
| 2024-10-25 | 1.69 | 1.74 | 1.68 | 1.73 | +1.76% | 633,560 | 108,986,021 |
| 2024-10-24 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 421,697 | 71,357,081 |
| 2024-10-23 | 1.69 | 1.73 | 1.68 | 1.7 | +1.19% | 670,239 | 114,778,235 |
| 2024-10-22 | 1.66 | 1.69 | 1.66 | 1.68 | +0.6% | 518,928 | 86,831,194 |
| 2024-10-21 | 1.69 | 1.7 | 1.66 | 1.67 | -0.6% | 563,768 | 94,277,832 |
| 2024-10-18 | 1.66 | 1.71 | 1.63 | 1.68 | +1.2% | 755,063 | 125,801,896 |
| 2024-10-17 | 1.75 | 1.76 | 1.65 | 1.66 | -4.05% | 828,179 | 140,297,516 |
| 2024-10-16 | 1.67 | 1.76 | 1.67 | 1.73 | +2.98% | 807,321 | 139,764,667 |
| 2024-10-15 | 1.72 | 1.74 | 1.68 | 1.68 | -2.89% | 548,675 | 93,482,587 |
| 2024-10-14 | 1.69 | 1.75 | 1.69 | 1.73 | +3.59% | 707,261 | 121,674,338 |
| 2024-10-11 | 1.71 | 1.73 | 1.66 | 1.67 | -3.47% | 610,574 | 103,447,192 |
| 2024-10-10 | 1.7 | 1.76 | 1.67 | 1.73 | +1.76% | 812,727 | 139,905,774 |
| 2024-10-09 | 1.85 | 1.85 | 1.69 | 1.7 | -9.09% | 1,443,819 | 252,334,570 |
| 2024-10-08 | 2.04 | 2.04 | 1.81 | 1.87 | +1.08% | 2,640,766 | 506,273,455 |
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：