股票概览
1.45
+4.32%
+0.06
1.4
开盘价
1.45
最高价
1.37
最低价
1,309,543
成交量
数据更新至: 2024-09-30
技术指标
1.39
MA5 (5日均线)
1.35
MA10 (10日均线)
1.39
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 | 1.4 | 1.45 | 1.37 | 1.45 | +4.32% | 1,309,543 | 185,143,880 |
| 2024-09-27 | 1.39 | 1.42 | 1.37 | 1.39 | -0.71% | 929,332 | 129,449,346 |
| 2024-09-26 | 1.4 | 1.42 | 1.36 | 1.4 | +0.72% | 800,886 | 111,597,147 |
| 2024-09-25 | 1.33 | 1.39 | 1.3 | 1.39 | +5.3% | 810,175 | 109,288,884 |
| 2024-09-24 | 1.29 | 1.34 | 1.28 | 1.32 | -0.75% | 600,364 | 78,577,292 |
| 2024-09-23 | 1.32 | 1.37 | 1.32 | 1.33 | 0% | 549,341 | 73,875,796 |
| 2024-09-20 | 1.31 | 1.38 | 1.26 | 1.33 | +1.53% | 748,814 | 98,654,148 |
| 2024-09-19 | 1.25 | 1.31 | 1.23 | 1.31 | +4.8% | 576,157 | 73,989,921 |
| 2024-09-18 | 1.3 | 1.33 | 1.24 | 1.25 | -3.85% | 525,911 | 66,876,254 |
| 2024-09-13 | 1.32 | 1.41 | 1.3 | 1.3 | -5.11% | 957,040 | 127,525,817 |
| 2024-09-12 | 1.26 | 1.4 | 1.26 | 1.37 | +3.01% | 1,221,325 | 162,321,330 |
| 2024-09-11 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 43,150 | 5,738,950 |
| 2024-09-10 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 60,186 | 8,426,040 |
| 2024-09-09 | 1.5 | 1.51 | 1.47 | 1.47 | -5.16% | 259,755 | 38,418,661 |
| 2024-09-06 | 1.55 | 1.55 | 1.47 | 1.55 | +4.73% | 1,610,701 | 247,343,590 |
| 2024-09-05 | 1.48 | 1.52 | 1.48 | 1.48 | -5.13% | 493,083 | 73,315,356 |
| 2024-09-04 | 1.56 | 1.56 | 1.5 | 1.56 | +4.7% | 1,169,797 | 181,468,877 |
| 2024-09-03 | 1.49 | 1.49 | 1.49 | 1.49 | +4.93% | 18,155 | 2,705,038 |
| 2024-09-02 | 1.42 | 1.42 | 1.42 | 1.42 | +5.19% | 71,661 | 10,175,890 |
| 2024-08-30 | 1.35 | 1.35 | 1.35 | 1.35 | +4.65% | 43,107 | 5,819,446 |
| 2024-08-29 | 1.29 | 1.29 | 1.26 | 1.29 | +4.88% | 340,241 | 43,833,428 |
| 2024-08-28 | 1.23 | 1.23 | 1.21 | 1.23 | +5.13% | 328,053 | 40,345,398 |
| 2024-08-27 | 1.17 | 1.17 | 1.17 | 1.17 | +5.41% | 163,675 | 19,149,983 |
| 2024-08-26 | 1.14 | 1.17 | 1.11 | 1.11 | -5.13% | 515,260 | 58,173,076 |
| 2024-08-23 | 1.21 | 1.21 | 1.17 | 1.17 | -4.88% | 506,745 | 59,722,956 |
| 2024-08-22 | 1.19 | 1.27 | 1.17 | 1.23 | +1.65% | 589,065 | 72,463,396 |
| 2024-08-21 | 1.27 | 1.27 | 1.2 | 1.21 | -3.97% | 512,686 | 62,556,109 |
| 2024-08-20 | 1.28 | 1.3 | 1.25 | 1.26 | -4.55% | 514,721 | 65,560,950 |
| 2024-08-19 | 1.3 | 1.35 | 1.29 | 1.32 | +2.33% | 511,778 | 67,653,026 |
| 2024-08-16 | 1.3 | 1.35 | 1.27 | 1.29 | -0.77% | 472,178 | 61,718,405 |
| 2024-08-15 | 1.34 | 1.35 | 1.29 | 1.3 | -4.41% | 508,938 | 66,854,889 |
| 2024-08-14 | 1.36 | 1.38 | 1.33 | 1.36 | -2.16% | 673,852 | 91,163,680 |
| 2024-08-13 | 1.32 | 1.39 | 1.32 | 1.39 | +5.3% | 882,784 | 121,360,458 |
| 2024-08-12 | 1.36 | 1.36 | 1.31 | 1.32 | -4.35% | 642,907 | 84,950,414 |
| 2024-08-09 | 1.39 | 1.44 | 1.37 | 1.38 | -1.43% | 632,648 | 88,349,784 |
| 2024-08-08 | 1.38 | 1.46 | 1.37 | 1.4 | -2.1% | 914,803 | 128,144,587 |
| 2024-08-07 | 1.34 | 1.43 | 1.32 | 1.43 | +5.15% | 932,443 | 130,725,395 |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.36 | -4.9% | 731,711 | 100,868,898 |
| 2024-08-05 | 1.5 | 1.53 | 1.43 | 1.43 | -5.3% | 1,244,477 | 182,270,930 |
| 2024-08-02 | 1.46 | 1.51 | 1.46 | 1.51 | +4.86% | 1,365,458 | 204,638,983 |
| 2024-08-01 | 1.33 | 1.44 | 1.33 | 1.44 | +5.11% | 1,024,578 | 144,101,856 |
| 2024-07-31 | 1.46 | 1.46 | 1.34 | 1.37 | -1.44% | 1,272,934 | 178,889,706 |
| 2024-07-30 | 1.31 | 1.39 | 1.3 | 1.39 | +5.3% | 708,149 | 95,729,796 |
| 2024-07-29 | 1.27 | 1.39 | 1.27 | 1.32 | -1.49% | 1,114,439 | 146,098,461 |
| 2024-07-26 | 1.38 | 1.42 | 1.34 | 1.34 | -4.96% | 1,236,492 | 169,394,764 |
| 2024-07-25 | 1.41 | 1.41 | 1.27 | 1.41 | +5.22% | 1,934,939 | 260,536,180 |
| 2024-07-24 | 1.34 | 1.34 | 1.32 | 1.34 | +4.69% | 819,701 | 109,776,254 |
| 2024-07-23 | 1.28 | 1.28 | 1.18 | 1.28 | +4.92% | 944,866 | 120,251,084 |
| 2024-07-22 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 16,131 | 1,967,961 |
| 2024-07-19 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 23,803 | 2,761,174 |
| 2024-07-18 | 1.1 | 1.1 | 1.1 | 1.1 | +4.76% | 38,433 | 4,227,604 |
| 2024-07-17 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 84,006 | 8,820,677 |
| 2024-07-16 | 0.91 | 1 | 0.91 | 1 | +5.26% | 869,573 | 84,429,456 |
| 2024-07-15 | 0.96 | 1 | 0.93 | 0.95 | -3.06% | 626,945 | 60,348,958 |
| 2024-07-12 | 0.96 | 0.99 | 0.92 | 0.98 | +4.26% | 755,845 | 72,540,688 |
| 2024-07-11 | 0.89 | 0.96 | 0.89 | 0.94 | +1.08% | 645,604 | 59,692,736 |
| 2024-07-10 | 0.94 | 0.96 | 0.93 | 0.93 | -5.1% | 420,464 | 39,229,096 |
| 2024-07-09 | 0.98 | 1.02 | 0.98 | 0.98 | -4.85% | 720,860 | 70,981,123 |
| 2024-07-08 | 1.04 | 1.06 | 1.03 | 1.03 | -4.63% | 637,707 | 66,002,086 |
| 2024-07-05 | 1.05 | 1.09 | 0.99 | 1.08 | +3.85% | 1,432,801 | 148,367,402 |
| 2024-07-04 | 1 | 1.04 | 1 | 1.04 | +5.05% | 1,119,989 | 115,796,617 |
| 2024-07-03 | 0.95 | 1.03 | 0.95 | 0.99 | 0% | 945,582 | 93,120,266 |
| 2024-07-02 | 0.92 | 1.01 | 0.91 | 0.99 | +3.13% | 1,147,694 | 108,245,607 |
| 2024-07-01 | 0.98 | 1.03 | 0.96 | 0.96 | -4.95% | 839,340 | 81,388,519 |
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：