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)
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 | 1.4 | 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 |
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：