股票概览
1.86
+10.06%
+0.17
1.8
开盘价
1.86
最高价
1.7
最低价
1,917,462
成交量
数据更新至: 2024-09-30
技术指标
1.62
MA5 (5日均线)
1.49
MA10 (10日均线)
1.43
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 | 1.8 | 1.86 | 1.7 | 1.86 | +10.06% | 1,917,462 | 342,210,317 |
| 2024-09-27 | 1.64 | 1.76 | 1.58 | 1.69 | +5.63% | 1,711,987 | 282,338,648 |
| 2024-09-26 | 1.46 | 1.61 | 1.45 | 1.6 | +8.11% | 1,279,982 | 197,575,977 |
| 2024-09-25 | 1.46 | 1.59 | 1.46 | 1.48 | +2.07% | 1,020,864 | 155,322,896 |
| 2024-09-24 | 1.42 | 1.47 | 1.41 | 1.45 | +3.57% | 644,788 | 92,640,411 |
| 2024-09-23 | 1.42 | 1.43 | 1.38 | 1.4 | -3.45% | 681,829 | 95,613,564 |
| 2024-09-20 | 1.36 | 1.5 | 1.35 | 1.45 | +6.62% | 1,057,744 | 153,282,093 |
| 2024-09-19 | 1.31 | 1.38 | 1.3 | 1.36 | +3.82% | 479,986 | 64,576,904 |
| 2024-09-18 | 1.35 | 1.35 | 1.26 | 1.31 | -2.24% | 374,826 | 48,943,953 |
| 2024-09-13 | 1.35 | 1.37 | 1.33 | 1.34 | -0.74% | 168,881 | 22,829,994 |
| 2024-09-12 | 1.35 | 1.37 | 1.35 | 1.35 | -0.74% | 193,926 | 26,367,471 |
| 2024-09-11 | 1.35 | 1.37 | 1.34 | 1.36 | -0.73% | 152,283 | 20,597,855 |
| 2024-09-10 | 1.39 | 1.41 | 1.34 | 1.37 | 0% | 303,066 | 41,557,021 |
| 2024-09-09 | 1.33 | 1.38 | 1.32 | 1.37 | +2.24% | 231,749 | 31,435,616 |
| 2024-09-06 | 1.38 | 1.38 | 1.34 | 1.34 | -2.9% | 198,328 | 26,885,048 |
| 2024-09-05 | 1.36 | 1.39 | 1.36 | 1.38 | +1.47% | 182,306 | 25,077,450 |
| 2024-09-04 | 1.38 | 1.4 | 1.35 | 1.36 | -2.16% | 200,356 | 27,544,561 |
| 2024-09-03 | 1.38 | 1.4 | 1.37 | 1.39 | 0% | 176,075 | 24,390,552 |
| 2024-09-02 | 1.4 | 1.42 | 1.37 | 1.39 | -1.42% | 286,568 | 39,948,578 |
| 2024-08-30 | 1.36 | 1.44 | 1.35 | 1.41 | +2.92% | 523,908 | 73,605,844 |
| 2024-08-29 | 1.32 | 1.41 | 1.31 | 1.37 | +3.01% | 354,322 | 48,222,784 |
| 2024-08-28 | 1.31 | 1.34 | 1.3 | 1.33 | +0.76% | 182,507 | 24,148,455 |
| 2024-08-27 | 1.35 | 1.36 | 1.31 | 1.32 | -2.94% | 193,676 | 25,726,454 |
| 2024-08-26 | 1.34 | 1.37 | 1.32 | 1.36 | +1.49% | 193,876 | 26,204,672 |
| 2024-08-23 | 1.38 | 1.39 | 1.34 | 1.34 | -2.9% | 243,779 | 33,054,602 |
| 2024-08-22 | 1.41 | 1.42 | 1.38 | 1.38 | -2.13% | 231,743 | 32,335,987 |
| 2024-08-21 | 1.39 | 1.42 | 1.38 | 1.41 | +0.71% | 283,458 | 39,651,954 |
| 2024-08-20 | 1.43 | 1.43 | 1.37 | 1.4 | -3.45% | 376,289 | 52,468,209 |
| 2024-08-19 | 1.45 | 1.47 | 1.44 | 1.45 | -2.03% | 304,632 | 44,200,587 |
| 2024-08-16 | 1.51 | 1.51 | 1.47 | 1.48 | -1.33% | 277,986 | 41,337,858 |
| 2024-08-15 | 1.47 | 1.52 | 1.47 | 1.5 | +1.35% | 386,755 | 58,050,881 |
| 2024-08-14 | 1.49 | 1.5 | 1.47 | 1.48 | -1.33% | 281,846 | 41,790,179 |
| 2024-08-13 | 1.52 | 1.53 | 1.47 | 1.5 | -2.6% | 571,296 | 85,001,148 |
| 2024-08-12 | 1.63 | 1.63 | 1.52 | 1.54 | -5.52% | 698,850 | 108,962,077 |
| 2024-08-09 | 1.6 | 1.71 | 1.58 | 1.63 | +1.24% | 950,625 | 156,818,618 |
| 2024-08-08 | 1.6 | 1.65 | 1.59 | 1.61 | +1.9% | 805,123 | 130,198,420 |
| 2024-08-07 | 1.61 | 1.61 | 1.57 | 1.58 | -2.47% | 573,294 | 90,829,272 |
| 2024-08-06 | 1.65 | 1.68 | 1.56 | 1.62 | -4.71% | 1,177,962 | 189,501,034 |
| 2024-08-05 | 1.56 | 1.73 | 1.55 | 1.7 | +8.28% | 1,716,216 | 291,683,460 |
| 2024-08-02 | 1.59 | 1.62 | 1.57 | 1.57 | -1.88% | 334,237 | 53,089,299 |
| 2024-08-01 | 1.62 | 1.63 | 1.58 | 1.6 | -1.23% | 427,289 | 68,406,642 |
| 2024-07-31 | 1.59 | 1.63 | 1.57 | 1.62 | +1.25% | 466,745 | 74,872,948 |
| 2024-07-30 | 1.55 | 1.62 | 1.54 | 1.6 | +2.56% | 424,272 | 67,417,856 |
| 2024-07-29 | 1.6 | 1.6 | 1.54 | 1.56 | -1.27% | 242,207 | 37,843,131 |
| 2024-07-26 | 1.54 | 1.58 | 1.54 | 1.58 | +2.6% | 189,362 | 29,603,415 |
| 2024-07-25 | 1.53 | 1.56 | 1.51 | 1.54 | 0% | 186,033 | 28,691,945 |
| 2024-07-24 | 1.54 | 1.57 | 1.53 | 1.54 | -0.65% | 227,435 | 35,131,124 |
| 2024-07-23 | 1.59 | 1.62 | 1.55 | 1.55 | -2.52% | 255,127 | 40,442,147 |
| 2024-07-22 | 1.55 | 1.6 | 1.54 | 1.59 | +1.92% | 273,578 | 43,164,538 |
| 2024-07-19 | 1.56 | 1.57 | 1.53 | 1.56 | -1.27% | 252,779 | 39,194,190 |
| 2024-07-18 | 1.56 | 1.58 | 1.52 | 1.58 | 0% | 313,117 | 48,618,046 |
| 2024-07-17 | 1.59 | 1.62 | 1.57 | 1.58 | -1.25% | 329,570 | 52,606,708 |
| 2024-07-16 | 1.61 | 1.62 | 1.57 | 1.6 | -1.84% | 403,215 | 64,027,537 |
| 2024-07-15 | 1.58 | 1.7 | 1.57 | 1.63 | +3.82% | 595,181 | 96,899,424 |
| 2024-07-12 | 1.55 | 1.65 | 1.55 | 1.57 | +0.64% | 479,550 | 76,807,795 |
| 2024-07-11 | 1.53 | 1.59 | 1.53 | 1.56 | +1.96% | 344,542 | 53,744,220 |
| 2024-07-10 | 1.57 | 1.58 | 1.52 | 1.53 | -3.77% | 305,571 | 47,225,277 |
| 2024-07-09 | 1.62 | 1.64 | 1.57 | 1.59 | -1.85% | 430,518 | 68,445,801 |
| 2024-07-08 | 1.69 | 1.69 | 1.62 | 1.62 | -4.14% | 244,501 | 40,114,500 |
| 2024-07-05 | 1.65 | 1.69 | 1.65 | 1.69 | +2.42% | 285,614 | 47,829,231 |
| 2024-07-04 | 1.7 | 1.72 | 1.65 | 1.65 | -4.07% | 396,780 | 66,436,705 |
| 2024-07-03 | 1.73 | 1.75 | 1.7 | 1.72 | -0.58% | 317,001 | 54,754,789 |
| 2024-07-02 | 1.76 | 1.79 | 1.72 | 1.73 | -2.26% | 384,019 | 67,386,245 |
| 2024-07-01 | 1.72 | 1.78 | 1.71 | 1.77 | +2.91% | 409,348 | 71,897,643 |
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：