股票概览
1.28
+4.07%
+0.05
1.26
开盘价
1.28
最高价
1.23
最低价
3,467,192
成交量
数据更新至: 2024-09-30
技术指标
1.24
MA5 (5日均线)
1.22
MA10 (10日均线)
1.20
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 | 1.28 | 1.23 | 1.28 | +4.07% | 3,467,192 | 436,599,648 |
| 2024-09-27 | 1.27 | 1.28 | 1.22 | 1.23 | -1.6% | 2,304,423 | 288,155,319 |
| 2024-09-26 | 1.21 | 1.26 | 1.2 | 1.25 | +2.46% | 1,604,082 | 197,708,043 |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.22 | 0% | 1,319,211 | 163,064,977 |
| 2024-09-24 | 1.21 | 1.23 | 1.2 | 1.22 | +0.83% | 1,040,410 | 126,568,719 |
| 2024-09-23 | 1.19 | 1.22 | 1.18 | 1.21 | +1.68% | 873,545 | 104,719,455 |
| 2024-09-20 | 1.19 | 1.2 | 1.17 | 1.19 | 0% | 703,241 | 83,525,411 |
| 2024-09-19 | 1.19 | 1.22 | 1.18 | 1.19 | 0% | 772,134 | 92,583,802 |
| 2024-09-18 | 1.18 | 1.2 | 1.17 | 1.19 | +1.71% | 659,647 | 78,174,863 |
| 2024-09-13 | 1.16 | 1.19 | 1.16 | 1.17 | +0.86% | 474,109 | 55,670,750 |
| 2024-09-12 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 320,175 | 37,290,747 |
| 2024-09-11 | 1.19 | 1.2 | 1.16 | 1.17 | -1.68% | 546,336 | 64,092,510 |
| 2024-09-10 | 1.19 | 1.21 | 1.18 | 1.19 | +0.85% | 516,727 | 61,626,766 |
| 2024-09-09 | 1.19 | 1.2 | 1.18 | 1.18 | -1.67% | 453,536 | 53,862,281 |
| 2024-09-06 | 1.21 | 1.22 | 1.18 | 1.2 | -1.64% | 1,042,189 | 124,710,306 |
| 2024-09-05 | 1.18 | 1.24 | 1.18 | 1.22 | +3.39% | 1,235,838 | 149,708,791 |
| 2024-09-04 | 1.18 | 1.2 | 1.17 | 1.18 | 0% | 788,252 | 93,297,090 |
| 2024-09-03 | 1.16 | 1.21 | 1.16 | 1.18 | +1.72% | 1,067,653 | 126,610,220 |
| 2024-09-02 | 1.15 | 1.19 | 1.15 | 1.16 | -1.69% | 899,655 | 104,950,018 |
| 2024-08-30 | 1.14 | 1.2 | 1.14 | 1.18 | +3.51% | 1,179,391 | 138,176,559 |
| 2024-08-29 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 679,868 | 77,768,825 |
| 2024-08-28 | 1.13 | 1.18 | 1.11 | 1.15 | +1.77% | 985,261 | 112,991,827 |
| 2024-08-27 | 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | 559,911 | 63,440,561 |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 696,516 | 79,552,976 |
| 2024-08-23 | 1.14 | 1.16 | 1.13 | 1.15 | 0% | 663,215 | 75,895,823 |
| 2024-08-22 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 677,781 | 78,244,719 |
| 2024-08-21 | 1.16 | 1.18 | 1.15 | 1.16 | 0% | 772,530 | 90,014,443 |
| 2024-08-20 | 1.17 | 1.18 | 1.14 | 1.16 | -3.33% | 1,187,041 | 137,842,325 |
| 2024-08-19 | 1.26 | 1.29 | 1.2 | 1.2 | -4.76% | 2,143,513 | 264,115,041 |
| 2024-08-16 | 1.28 | 1.31 | 1.26 | 1.26 | +0.8% | 2,032,494 | 263,213,536 |
| 2024-08-15 | 1.18 | 1.25 | 1.18 | 1.25 | +5.04% | 1,478,523 | 181,020,504 |
| 2024-08-14 | 1.19 | 1.22 | 1.17 | 1.19 | -1.65% | 1,267,530 | 151,311,755 |
| 2024-08-13 | 1.15 | 1.21 | 1.15 | 1.21 | +5.22% | 1,939,060 | 232,121,559 |
| 2024-08-12 | 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | 662,276 | 76,268,427 |
| 2024-08-09 | 1.15 | 1.19 | 1.14 | 1.17 | +0.86% | 1,190,092 | 139,478,413 |
| 2024-08-08 | 1.13 | 1.19 | 1.12 | 1.16 | +2.65% | 1,271,897 | 146,893,234 |
| 2024-08-07 | 1.14 | 1.15 | 1.13 | 1.13 | -0.88% | 459,381 | 52,217,463 |
| 2024-08-06 | 1.13 | 1.15 | 1.13 | 1.14 | +0.88% | 607,442 | 69,024,075 |
| 2024-08-05 | 1.15 | 1.17 | 1.12 | 1.13 | -2.59% | 908,616 | 104,017,195 |
| 2024-08-02 | 1.14 | 1.18 | 1.13 | 1.16 | +0.87% | 1,142,659 | 132,061,276 |
| 2024-08-01 | 1.16 | 1.2 | 1.15 | 1.15 | +0.88% | 1,113,705 | 130,320,268 |
| 2024-07-31 | 1.13 | 1.15 | 1.11 | 1.14 | 0% | 985,948 | 111,715,948 |
| 2024-07-30 | 1.12 | 1.15 | 1.11 | 1.14 | +1.79% | 945,487 | 106,824,460 |
| 2024-07-29 | 1.17 | 1.18 | 1.11 | 1.12 | -4.27% | 1,315,159 | 150,173,301 |
| 2024-07-26 | 1.17 | 1.17 | 1.15 | 1.17 | +5.41% | 604,065 | 70,635,265 |
| 2024-07-25 | 1.05 | 1.11 | 1.05 | 1.11 | +4.72% | 628,003 | 68,772,867 |
| 2024-07-24 | 1.08 | 1.09 | 1.04 | 1.06 | -1.85% | 937,259 | 99,766,478 |
| 2024-07-23 | 1.08 | 1.11 | 1.07 | 1.08 | 0% | 831,895 | 90,904,072 |
| 2024-07-22 | 1.09 | 1.1 | 1.06 | 1.08 | -1.82% | 848,809 | 91,822,232 |
| 2024-07-19 | 1.1 | 1.11 | 1.09 | 1.1 | 0% | 507,567 | 55,754,698 |
| 2024-07-18 | 1.1 | 1.11 | 1.09 | 1.1 | -1.79% | 755,515 | 82,995,776 |
| 2024-07-17 | 1.09 | 1.14 | 1.08 | 1.12 | +1.82% | 1,086,732 | 120,755,241 |
| 2024-07-16 | 1.11 | 1.12 | 1.09 | 1.1 | -0.9% | 723,999 | 79,785,433 |
| 2024-07-15 | 1.12 | 1.13 | 1.1 | 1.11 | -2.63% | 846,811 | 94,129,892 |
| 2024-07-12 | 1.12 | 1.16 | 1.11 | 1.14 | +0.88% | 1,138,250 | 129,658,040 |
| 2024-07-11 | 1.14 | 1.15 | 1.12 | 1.13 | +0.89% | 980,581 | 111,285,310 |
| 2024-07-10 | 1.12 | 1.16 | 1.11 | 1.12 | -1.75% | 926,326 | 104,641,211 |
| 2024-07-09 | 1.11 | 1.15 | 1.11 | 1.14 | +1.79% | 1,035,231 | 117,106,712 |
| 2024-07-08 | 1.15 | 1.16 | 1.11 | 1.12 | -4.27% | 1,060,081 | 120,158,382 |
| 2024-07-05 | 1.11 | 1.18 | 1.1 | 1.17 | +3.54% | 1,498,087 | 172,739,569 |
| 2024-07-04 | 1.18 | 1.19 | 1.13 | 1.13 | -5.04% | 1,442,504 | 165,069,498 |
| 2024-07-03 | 1.2 | 1.23 | 1.18 | 1.19 | -1.65% | 1,429,839 | 171,874,265 |
| 2024-07-02 | 1.23 | 1.26 | 1.2 | 1.21 | -0.82% | 1,844,045 | 226,188,974 |
| 2024-07-01 | 1.22 | 1.22 | 1.17 | 1.22 | +5.17% | 2,582,535 | 312,191,305 |
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：