股票概览
1.52
+11.76%
+0.16
1.42
开盘价
1.58
最高价
1.39
最低价
814,162
成交量
数据更新至: 2024-09-30
技术指标
1.40
MA5 (5日均线)
1.44
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 | 1.42 | 1.58 | 1.39 | 1.52 | +11.76% | 814,162 | 119,617,211 |
| 2024-09-27 | 1.37 | 1.41 | 1.33 | 1.36 | +0.74% | 619,375 | 84,324,389 |
| 2024-09-26 | 1.39 | 1.39 | 1.35 | 1.35 | -3.57% | 389,893 | 53,236,933 |
| 2024-09-25 | 1.35 | 1.43 | 1.34 | 1.4 | +3.7% | 492,741 | 67,687,250 |
| 2024-09-24 | 1.35 | 1.41 | 1.34 | 1.35 | 0% | 360,571 | 49,412,347 |
| 2024-09-23 | 1.36 | 1.39 | 1.26 | 1.35 | -1.46% | 459,974 | 61,086,841 |
| 2024-09-20 | 1.43 | 1.44 | 1.37 | 1.37 | -4.86% | 331,614 | 46,210,795 |
| 2024-09-19 | 1.42 | 1.49 | 1.37 | 1.44 | 0% | 501,217 | 71,120,770 |
| 2024-09-18 | 1.5 | 1.6 | 1.44 | 1.44 | -20% | 550,466 | 82,642,308 |
| 2024-09-13 | 1.83 | 1.87 | 1.79 | 1.8 | -0.55% | 184,571 | 33,690,888 |
| 2024-09-12 | 1.86 | 1.86 | 1.73 | 1.81 | -1.63% | 235,637 | 42,418,076 |
| 2024-09-11 | 1.8 | 1.88 | 1.8 | 1.84 | +0.55% | 158,556 | 29,209,539 |
| 2024-09-10 | 1.84 | 1.87 | 1.8 | 1.83 | -1.61% | 190,142 | 34,859,729 |
| 2024-09-09 | 1.88 | 1.96 | 1.8 | 1.86 | 0% | 279,464 | 52,281,784 |
| 2024-09-06 | 1.84 | 1.89 | 1.76 | 1.86 | +3.33% | 269,004 | 49,189,491 |
| 2024-09-05 | 1.72 | 1.83 | 1.71 | 1.8 | +5.26% | 213,362 | 37,994,303 |
| 2024-09-04 | 1.77 | 1.8 | 1.67 | 1.71 | -6.04% | 311,575 | 54,085,583 |
| 2024-09-03 | 1.8 | 1.84 | 1.72 | 1.82 | +2.82% | 312,861 | 56,051,509 |
| 2024-09-02 | 1.79 | 1.86 | 1.76 | 1.77 | +3.51% | 308,801 | 55,452,540 |
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：