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)
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 | 1.67 | 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 |
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：