股票概览
1.84
+5.14%
+0.09
1.76
开盘价
1.84
最高价
1.75
最低价
384,373
成交量
数据更新至: 2024-09-30
技术指标
1.75
MA5 (5日均线)
1.72
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 | 1.76 | 1.84 | 1.75 | 1.84 | +5.14% | 384,373 | 68,737,468 |
| 2024-09-27 | 1.73 | 1.8 | 1.72 | 1.75 | +0.57% | 246,104 | 43,219,918 |
| 2024-09-26 | 1.74 | 1.75 | 1.71 | 1.74 | +0.58% | 124,911 | 21,609,618 |
| 2024-09-25 | 1.7 | 1.74 | 1.69 | 1.73 | +1.76% | 156,297 | 26,834,360 |
| 2024-09-24 | 1.66 | 1.71 | 1.66 | 1.7 | +1.8% | 110,675 | 18,625,831 |
| 2024-09-23 | 1.69 | 1.71 | 1.65 | 1.67 | -2.34% | 109,525 | 18,324,668 |
| 2024-09-20 | 1.69 | 1.72 | 1.68 | 1.71 | +1.18% | 103,764 | 17,657,743 |
| 2024-09-19 | 1.68 | 1.71 | 1.66 | 1.69 | +1.2% | 76,149 | 12,854,745 |
| 2024-09-18 | 1.68 | 1.69 | 1.65 | 1.67 | -1.18% | 82,629 | 13,783,571 |
| 2024-09-13 | 1.7 | 1.7 | 1.67 | 1.69 | -0.59% | 89,111 | 15,014,194 |
| 2024-09-12 | 1.65 | 1.71 | 1.65 | 1.7 | +3.03% | 123,660 | 20,848,553 |
| 2024-09-11 | 1.65 | 1.67 | 1.61 | 1.65 | -1.2% | 107,517 | 17,640,755 |
| 2024-09-10 | 1.63 | 1.71 | 1.62 | 1.67 | +2.45% | 213,877 | 35,810,602 |
| 2024-09-09 | 1.63 | 1.66 | 1.61 | 1.63 | +2.52% | 99,594 | 16,243,222 |
| 2024-09-06 | 1.6 | 1.62 | 1.58 | 1.59 | -1.24% | 69,450 | 11,068,517 |
| 2024-09-05 | 1.58 | 1.62 | 1.56 | 1.61 | +0.63% | 96,601 | 15,397,158 |
| 2024-09-04 | 1.66 | 1.66 | 1.6 | 1.6 | -4.76% | 154,404 | 24,958,993 |
| 2024-09-03 | 1.63 | 1.69 | 1.62 | 1.68 | +2.44% | 130,548 | 21,599,181 |
| 2024-09-02 | 1.63 | 1.67 | 1.62 | 1.64 | -0.61% | 95,954 | 15,756,106 |
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：