股票概览
1.5
+4.9%
+0.07
1.4
开盘价
1.5
最高价
1.39
最低价
344,372
成交量
数据更新至: 2024-09-30
技术指标
1.42
MA5 (5日均线)
1.38
MA10 (10日均线)
1.37
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 | 1.5 | 1.39 | 1.5 | +4.9% | 344,372 | 50,234,540 |
| 2024-09-27 | 1.41 | 1.46 | 1.38 | 1.43 | +2.14% | 117,498 | 16,606,260 |
| 2024-09-26 | 1.38 | 1.4 | 1.37 | 1.4 | +0.72% | 64,318 | 8,939,498 |
| 2024-09-25 | 1.37 | 1.4 | 1.36 | 1.39 | +2.21% | 71,323 | 9,865,378 |
| 2024-09-24 | 1.34 | 1.38 | 1.33 | 1.36 | +2.26% | 55,525 | 7,502,585 |
| 2024-09-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 31,553 | 4,207,559 |
| 2024-09-20 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 26,829 | 3,585,856 |
| 2024-09-19 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 27,577 | 3,705,906 |
| 2024-09-18 | 1.35 | 1.36 | 1.3 | 1.33 | -2.21% | 43,028 | 5,695,504 |
| 2024-09-13 | 1.34 | 1.38 | 1.33 | 1.36 | +1.49% | 49,963 | 6,793,568 |
| 2024-09-12 | 1.34 | 1.36 | 1.33 | 1.34 | +0.75% | 18,602 | 2,497,937 |
| 2024-09-11 | 1.35 | 1.35 | 1.32 | 1.33 | -1.48% | 25,889 | 3,441,417 |
| 2024-09-10 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 32,644 | 4,407,971 |
| 2024-09-09 | 1.35 | 1.36 | 1.33 | 1.34 | -2.19% | 38,611 | 5,187,536 |
| 2024-09-06 | 1.39 | 1.41 | 1.36 | 1.37 | -1.44% | 35,177 | 4,854,029 |
| 2024-09-05 | 1.36 | 1.4 | 1.36 | 1.39 | +2.21% | 45,999 | 6,339,348 |
| 2024-09-04 | 1.42 | 1.42 | 1.36 | 1.36 | -4.23% | 68,196 | 9,417,107 |
| 2024-09-03 | 1.38 | 1.44 | 1.38 | 1.42 | +2.16% | 74,620 | 10,546,022 |
| 2024-09-02 | 1.4 | 1.43 | 1.38 | 1.39 | 0% | 59,456 | 8,329,467 |
| 2024-08-30 | 1.37 | 1.42 | 1.36 | 1.39 | +1.46% | 79,655 | 11,134,509 |
| 2024-08-29 | 1.35 | 1.4 | 1.35 | 1.37 | +0.74% | 99,616 | 13,645,201 |
| 2024-08-28 | 1.36 | 1.43 | 1.34 | 1.36 | -0.73% | 177,639 | 24,773,577 |
| 2024-08-27 | 1.31 | 1.37 | 1.3 | 1.37 | +5.38% | 103,473 | 14,086,070 |
| 2024-08-26 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 18,820 | 2,437,966 |
| 2024-08-23 | 1.32 | 1.32 | 1.28 | 1.3 | 0% | 29,851 | 3,879,140 |
| 2024-08-22 | 1.3 | 1.33 | 1.3 | 1.3 | 0% | 33,220 | 4,357,894 |
| 2024-08-21 | 1.3 | 1.33 | 1.3 | 1.3 | -0.76% | 16,033 | 2,102,003 |
| 2024-08-20 | 1.32 | 1.33 | 1.3 | 1.31 | -0.76% | 34,946 | 4,579,117 |
| 2024-08-19 | 1.32 | 1.34 | 1.31 | 1.32 | 0% | 31,155 | 4,118,844 |
| 2024-08-16 | 1.37 | 1.38 | 1.31 | 1.32 | -4.35% | 65,507 | 8,783,051 |
| 2024-08-15 | 1.34 | 1.4 | 1.31 | 1.38 | +3.76% | 65,809 | 8,965,063 |
| 2024-08-14 | 1.34 | 1.36 | 1.32 | 1.33 | -0.75% | 35,410 | 4,729,941 |
| 2024-08-13 | 1.35 | 1.37 | 1.32 | 1.34 | -2.19% | 39,790 | 5,345,765 |
| 2024-08-12 | 1.42 | 1.43 | 1.36 | 1.37 | -4.2% | 67,708 | 9,381,299 |
| 2024-08-09 | 1.43 | 1.44 | 1.4 | 1.43 | 0% | 92,343 | 13,093,710 |
| 2024-08-08 | 1.36 | 1.43 | 1.35 | 1.43 | +5.15% | 130,332 | 18,387,695 |
| 2024-08-07 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 25,650 | 3,494,893 |
| 2024-08-06 | 1.32 | 1.36 | 1.32 | 1.36 | +3.03% | 42,404 | 5,659,809 |
| 2024-08-05 | 1.33 | 1.35 | 1.31 | 1.32 | -1.49% | 33,590 | 4,472,009 |
| 2024-08-02 | 1.34 | 1.36 | 1.33 | 1.34 | -1.47% | 34,193 | 4,592,681 |
| 2024-08-01 | 1.37 | 1.37 | 1.34 | 1.36 | 0% | 37,436 | 5,069,677 |
| 2024-07-31 | 1.33 | 1.37 | 1.33 | 1.36 | +1.49% | 46,794 | 6,306,766 |
| 2024-07-30 | 1.31 | 1.34 | 1.29 | 1.34 | +2.29% | 31,766 | 4,200,333 |
| 2024-07-29 | 1.32 | 1.32 | 1.3 | 1.31 | -0.76% | 14,899 | 1,945,276 |
| 2024-07-26 | 1.31 | 1.33 | 1.3 | 1.32 | +0.76% | 23,697 | 3,110,803 |
| 2024-07-25 | 1.3 | 1.33 | 1.3 | 1.31 | -1.5% | 43,734 | 5,730,696 |
| 2024-07-24 | 1.33 | 1.35 | 1.31 | 1.33 | -0.75% | 24,097 | 3,196,391 |
| 2024-07-23 | 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | 46,108 | 6,207,952 |
| 2024-07-22 | 1.3 | 1.35 | 1.29 | 1.33 | +2.31% | 33,732 | 4,447,659 |
| 2024-07-19 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 25,583 | 3,324,424 |
| 2024-07-18 | 1.32 | 1.33 | 1.29 | 1.29 | -2.27% | 23,444 | 3,052,248 |
| 2024-07-17 | 1.35 | 1.38 | 1.31 | 1.32 | -2.22% | 41,819 | 5,622,213 |
| 2024-07-16 | 1.33 | 1.35 | 1.3 | 1.35 | +2.27% | 26,638 | 3,542,619 |
| 2024-07-15 | 1.33 | 1.35 | 1.31 | 1.32 | -1.49% | 21,825 | 2,908,116 |
| 2024-07-12 | 1.35 | 1.38 | 1.31 | 1.34 | -0.74% | 30,821 | 4,164,315 |
| 2024-07-11 | 1.31 | 1.35 | 1.29 | 1.35 | +4.65% | 33,620 | 4,485,720 |
| 2024-07-10 | 1.23 | 1.32 | 1.23 | 1.29 | 0% | 74,772 | 9,533,685 |
| 2024-07-09 | 1.31 | 1.31 | 1.26 | 1.29 | -0.77% | 41,749 | 5,376,070 |
| 2024-07-08 | 1.35 | 1.35 | 1.29 | 1.3 | -2.99% | 24,081 | 3,158,881 |
| 2024-07-05 | 1.31 | 1.35 | 1.3 | 1.34 | +2.29% | 22,827 | 3,038,969 |
| 2024-07-04 | 1.36 | 1.37 | 1.3 | 1.31 | -3.68% | 31,362 | 4,165,404 |
| 2024-07-03 | 1.36 | 1.38 | 1.34 | 1.36 | +0.74% | 27,771 | 3,784,522 |
| 2024-07-02 | 1.33 | 1.39 | 1.32 | 1.35 | +1.5% | 37,151 | 5,063,849 |
| 2024-07-01 | 1.26 | 1.35 | 1.26 | 1.33 | 0% | 78,821 | 10,120,168 |
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：