股票概览
1.67
+9.87%
+0.15
1.67
开盘价
1.67
最高价
1.61
最低价
2,216,763
成交量
数据更新至: 2024-09-30
技术指标
1.40
MA5 (5日均线)
1.29
MA10 (10日均线)
1.23
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 | 1.67 | 1.67 | 1.61 | 1.67 | +9.87% | 2,216,763 | 368,738,599 |
| 2024-09-27 | 1.52 | 1.52 | 1.45 | 1.52 | +10.14% | 2,155,242 | 326,220,666 |
| 2024-09-26 | 1.25 | 1.38 | 1.25 | 1.38 | +10.4% | 1,817,977 | 240,877,194 |
| 2024-09-25 | 1.22 | 1.32 | 1.22 | 1.25 | +4.17% | 2,505,167 | 319,754,677 |
| 2024-09-24 | 1.17 | 1.21 | 1.17 | 1.2 | +1.69% | 1,619,155 | 192,669,634 |
| 2024-09-23 | 1.15 | 1.22 | 1.14 | 1.18 | +1.72% | 1,321,208 | 155,491,707 |
| 2024-09-20 | 1.17 | 1.18 | 1.15 | 1.16 | -1.69% | 394,203 | 45,916,468 |
| 2024-09-19 | 1.17 | 1.19 | 1.16 | 1.18 | +0.85% | 424,408 | 49,902,554 |
| 2024-09-18 | 1.16 | 1.18 | 1.14 | 1.17 | +0.86% | 535,776 | 62,071,394 |
| 2024-09-13 | 1.15 | 1.17 | 1.15 | 1.16 | 0% | 188,515 | 21,847,458 |
| 2024-09-12 | 1.17 | 1.17 | 1.15 | 1.16 | -0.85% | 179,548 | 20,824,311 |
| 2024-09-11 | 1.17 | 1.18 | 1.15 | 1.17 | -0.85% | 200,559 | 23,318,934 |
| 2024-09-10 | 1.17 | 1.18 | 1.15 | 1.18 | +0.85% | 336,129 | 39,090,589 |
| 2024-09-09 | 1.18 | 1.2 | 1.16 | 1.17 | -1.68% | 418,216 | 49,351,703 |
| 2024-09-06 | 1.17 | 1.22 | 1.17 | 1.19 | +1.71% | 552,253 | 65,892,568 |
| 2024-09-05 | 1.15 | 1.18 | 1.15 | 1.17 | +1.74% | 365,838 | 42,686,416 |
| 2024-09-04 | 1.15 | 1.17 | 1.15 | 1.15 | 0% | 295,520 | 34,174,150 |
| 2024-09-03 | 1.14 | 1.16 | 1.14 | 1.15 | +0.88% | 216,054 | 24,834,171 |
| 2024-09-02 | 1.14 | 1.16 | 1.14 | 1.14 | -0.87% | 255,724 | 29,368,657 |
| 2024-08-30 | 1.14 | 1.17 | 1.13 | 1.15 | +1.77% | 458,257 | 52,618,464 |
| 2024-08-29 | 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | 272,139 | 30,858,193 |
| 2024-08-28 | 1.14 | 1.16 | 1.13 | 1.14 | +0.88% | 280,840 | 32,175,561 |
| 2024-08-27 | 1.14 | 1.15 | 1.11 | 1.13 | -0.88% | 359,384 | 40,577,841 |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 252,377 | 28,923,173 |
| 2024-08-23 | 1.12 | 1.15 | 1.1 | 1.15 | +1.77% | 436,557 | 49,135,534 |
| 2024-08-22 | 1.13 | 1.14 | 1.11 | 1.13 | 0% | 313,617 | 35,227,734 |
| 2024-08-21 | 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | 273,350 | 30,911,206 |
| 2024-08-20 | 1.14 | 1.15 | 1.11 | 1.12 | -1.75% | 413,231 | 46,573,417 |
| 2024-08-19 | 1.14 | 1.15 | 1.13 | 1.14 | -0.87% | 222,535 | 25,417,652 |
| 2024-08-16 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 361,717 | 41,712,538 |
| 2024-08-15 | 1.16 | 1.2 | 1.15 | 1.16 | +0.87% | 496,025 | 58,013,899 |
| 2024-08-14 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 333,372 | 38,353,544 |
| 2024-08-13 | 1.16 | 1.18 | 1.14 | 1.16 | +0.87% | 472,535 | 54,674,547 |
| 2024-08-12 | 1.19 | 1.19 | 1.14 | 1.15 | -3.36% | 612,686 | 71,540,289 |
| 2024-08-09 | 1.21 | 1.22 | 1.19 | 1.19 | -2.46% | 631,190 | 75,834,898 |
| 2024-08-08 | 1.2 | 1.23 | 1.17 | 1.22 | +2.52% | 912,395 | 109,922,907 |
| 2024-08-07 | 1.2 | 1.23 | 1.17 | 1.19 | 0% | 805,346 | 96,480,179 |
| 2024-08-06 | 1.16 | 1.21 | 1.16 | 1.19 | +3.48% | 962,766 | 113,875,831 |
| 2024-08-05 | 1.14 | 1.21 | 1.13 | 1.15 | +0.88% | 972,471 | 113,599,655 |
| 2024-08-02 | 1.14 | 1.16 | 1.13 | 1.14 | 0% | 480,547 | 55,008,356 |
| 2024-08-01 | 1.16 | 1.16 | 1.13 | 1.14 | -1.72% | 655,655 | 75,066,169 |
| 2024-07-31 | 1.18 | 1.22 | 1.15 | 1.16 | 0% | 1,026,009 | 120,988,767 |
| 2024-07-30 | 1.13 | 1.16 | 1.12 | 1.16 | +1.75% | 557,713 | 63,841,248 |
| 2024-07-29 | 1.12 | 1.14 | 1.1 | 1.14 | +1.79% | 632,228 | 71,225,993 |
| 2024-07-26 | 1.08 | 1.13 | 1.07 | 1.12 | +3.7% | 825,083 | 90,936,074 |
| 2024-07-25 | 1.06 | 1.09 | 1.05 | 1.08 | +1.89% | 510,772 | 54,855,951 |
| 2024-07-24 | 1.06 | 1.09 | 1.05 | 1.06 | -0.93% | 494,804 | 52,706,993 |
| 2024-07-23 | 1.07 | 1.13 | 1.07 | 1.07 | +0.94% | 908,374 | 99,419,028 |
| 2024-07-22 | 1.07 | 1.07 | 1.04 | 1.06 | -0.93% | 764,744 | 80,778,194 |
| 2024-07-19 | 1.03 | 1.07 | 0.99 | 1.07 | +2.88% | 1,166,019 | 120,463,260 |
| 2024-07-18 | 1.06 | 1.06 | 1.02 | 1.04 | 0% | 566,643 | 58,524,944 |
| 2024-07-17 | 1.05 | 1.08 | 1.03 | 1.04 | -1.89% | 599,785 | 62,728,836 |
| 2024-07-16 | 1.06 | 1.1 | 1.05 | 1.06 | +1.92% | 646,513 | 68,949,395 |
| 2024-07-15 | 1.08 | 1.08 | 1.03 | 1.04 | -4.59% | 568,660 | 59,915,785 |
| 2024-07-12 | 1.09 | 1.12 | 1.07 | 1.09 | 0% | 874,166 | 95,342,990 |
| 2024-07-11 | 1.09 | 1.12 | 1.06 | 1.09 | +0.93% | 1,178,752 | 127,765,915 |
| 2024-07-10 | 1.05 | 1.09 | 1.01 | 1.08 | +1.89% | 1,143,847 | 119,976,357 |
| 2024-07-09 | 1.07 | 1.08 | 1.01 | 1.06 | -1.85% | 1,167,735 | 121,977,082 |
| 2024-07-08 | 1.08 | 1.09 | 1.06 | 1.08 | -2.7% | 787,648 | 84,556,872 |
| 2024-07-05 | 1.14 | 1.16 | 1.07 | 1.11 | -1.77% | 1,620,271 | 178,968,943 |
| 2024-07-04 | 1.2 | 1.21 | 1.11 | 1.13 | -5.83% | 2,304,169 | 266,363,568 |
| 2024-07-03 | 1.09 | 1.2 | 1.09 | 1.2 | +10.09% | 1,571,061 | 184,387,489 |
| 2024-07-02 | 0.99 | 1.11 | 0.98 | 1.09 | +7.92% | 1,875,283 | 198,484,814 |
| 2024-07-01 | 0.91 | 1.02 | 0.9 | 1.01 | +8.6% | 2,255,065 | 220,645,472 |
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：