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)
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 | 1.8 | 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 |
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：