股票概览
1.32
+4.76%
+0.06
1.26
开盘价
1.32
最高价
1.25
最低价
1,234,517
成交量
数据更新至: 2024-09-30
技术指标
1.26
MA5 (5日均线)
1.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.26 | 1.32 | 1.25 | 1.32 | +4.76% | 1,234,517 | 158,402,062 |
| 2024-09-27 | 1.28 | 1.3 | 1.24 | 1.26 | +0.8% | 839,518 | 106,125,229 |
| 2024-09-26 | 1.22 | 1.26 | 1.21 | 1.25 | 0% | 585,873 | 72,613,510 |
| 2024-09-25 | 1.21 | 1.26 | 1.19 | 1.25 | +3.31% | 692,431 | 84,853,710 |
| 2024-09-24 | 1.19 | 1.24 | 1.18 | 1.21 | +0.83% | 441,263 | 53,395,913 |
| 2024-09-23 | 1.22 | 1.24 | 1.2 | 1.2 | -4.76% | 685,721 | 82,734,309 |
| 2024-09-20 | 1.27 | 1.3 | 1.21 | 1.26 | +1.61% | 756,987 | 95,106,929 |
| 2024-09-19 | 1.2 | 1.24 | 1.19 | 1.24 | +5.08% | 340,705 | 41,990,852 |
| 2024-09-18 | 1.15 | 1.2 | 1.14 | 1.18 | -1.67% | 693,218 | 80,511,346 |
| 2024-09-13 | 1.25 | 1.27 | 1.2 | 1.2 | -4.76% | 1,111,987 | 135,312,413 |
| 2024-09-12 | 1.26 | 1.26 | 1.26 | 1.26 | +5% | 319,510 | 40,258,240 |
| 2024-09-11 | 1.2 | 1.2 | 1.2 | 1.2 | -4.76% | 56,982 | 6,837,840 |
| 2024-09-10 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 79,115 | 9,968,490 |
| 2024-09-09 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 73,862 | 9,823,646 |
| 2024-09-06 | 1.35 | 1.43 | 1.35 | 1.4 | +2.94% | 1,237,394 | 171,601,973 |
| 2024-09-05 | 1.36 | 1.36 | 1.36 | 1.36 | -4.9% | 40,768 | 5,544,448 |
| 2024-09-04 | 1.52 | 1.52 | 1.43 | 1.43 | -5.3% | 500,403 | 72,902,495 |
| 2024-09-03 | 1.42 | 1.51 | 1.4 | 1.51 | +4.86% | 1,077,446 | 159,341,895 |
| 2024-09-02 | 1.43 | 1.44 | 1.32 | 1.44 | +5.11% | 1,068,849 | 148,470,870 |
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：