股票概览
1.9
+12.43%
+0.21
1.74
开盘价
1.95
最高价
1.7
最低价
574,315
成交量
数据更新至: 2024-09-30
技术指标
1.68
MA5 (5日均线)
1.62
MA10 (10日均线)
1.62
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 | 1.74 | 1.95 | 1.7 | 1.9 | +12.43% | 574,315 | 104,095,539 |
| 2024-09-27 | 1.64 | 1.72 | 1.64 | 1.69 | +3.68% | 360,744 | 60,609,320 |
| 2024-09-26 | 1.58 | 1.65 | 1.58 | 1.63 | +1.88% | 215,038 | 34,738,324 |
| 2024-09-25 | 1.58 | 1.64 | 1.58 | 1.6 | +1.27% | 263,689 | 42,348,048 |
| 2024-09-24 | 1.54 | 1.58 | 1.52 | 1.58 | +2.6% | 195,820 | 30,434,394 |
| 2024-09-23 | 1.55 | 1.58 | 1.53 | 1.54 | -1.28% | 151,915 | 23,549,280 |
| 2024-09-20 | 1.55 | 1.58 | 1.52 | 1.56 | +0.65% | 173,649 | 27,001,286 |
| 2024-09-19 | 1.52 | 1.56 | 1.5 | 1.55 | +2.65% | 165,014 | 25,404,986 |
| 2024-09-18 | 1.58 | 1.58 | 1.49 | 1.51 | -5.03% | 229,488 | 35,117,635 |
| 2024-09-13 | 1.57 | 1.71 | 1.57 | 1.59 | +1.27% | 256,766 | 41,826,477 |
| 2024-09-12 | 1.56 | 1.6 | 1.54 | 1.57 | +1.29% | 178,097 | 27,971,672 |
| 2024-09-11 | 1.61 | 1.62 | 1.53 | 1.55 | -4.91% | 260,644 | 40,998,376 |
| 2024-09-10 | 1.62 | 1.65 | 1.59 | 1.63 | +0.62% | 192,499 | 31,148,279 |
| 2024-09-09 | 1.67 | 1.67 | 1.6 | 1.62 | -3.57% | 211,241 | 34,360,586 |
| 2024-09-06 | 1.64 | 1.7 | 1.61 | 1.68 | +1.2% | 355,874 | 58,746,816 |
| 2024-09-05 | 1.6 | 1.74 | 1.59 | 1.66 | +3.11% | 402,330 | 67,222,466 |
| 2024-09-04 | 1.69 | 1.71 | 1.58 | 1.61 | -5.85% | 437,232 | 71,446,612 |
| 2024-09-03 | 1.57 | 1.85 | 1.56 | 1.71 | +9.62% | 651,618 | 109,562,706 |
| 2024-09-02 | 1.59 | 1.61 | 1.53 | 1.56 | -2.5% | 411,826 | 64,772,859 |
| 2024-08-30 | 1.56 | 1.68 | 1.53 | 1.6 | +9.59% | 592,782 | 95,167,138 |
| 2024-08-29 | 1.4 | 1.46 | 1.38 | 1.46 | +5.04% | 183,627 | 26,165,231 |
| 2024-08-28 | 1.39 | 1.45 | 1.37 | 1.39 | 0% | 194,726 | 27,560,654 |
| 2024-08-27 | 1.35 | 1.4 | 1.34 | 1.39 | +2.21% | 162,686 | 22,208,846 |
| 2024-08-26 | 1.35 | 1.37 | 1.34 | 1.36 | 0% | 110,984 | 14,994,846 |
| 2024-08-23 | 1.4 | 1.41 | 1.33 | 1.36 | -3.55% | 174,763 | 23,885,063 |
| 2024-08-22 | 1.38 | 1.45 | 1.37 | 1.41 | +2.17% | 242,342 | 34,342,417 |
| 2024-08-21 | 1.35 | 1.38 | 1.34 | 1.38 | +2.22% | 128,420 | 17,468,088 |
| 2024-08-20 | 1.36 | 1.38 | 1.34 | 1.35 | -0.74% | 115,131 | 15,687,287 |
| 2024-08-19 | 1.36 | 1.38 | 1.34 | 1.36 | -0.73% | 141,197 | 19,205,181 |
| 2024-08-16 | 1.38 | 1.41 | 1.36 | 1.37 | -1.44% | 159,378 | 22,026,591 |
| 2024-08-15 | 1.41 | 1.41 | 1.37 | 1.39 | -2.11% | 215,932 | 29,981,506 |
| 2024-08-14 | 1.41 | 1.44 | 1.4 | 1.42 | +0.71% | 143,711 | 20,425,670 |
| 2024-08-13 | 1.39 | 1.44 | 1.38 | 1.41 | +0.71% | 177,986 | 25,087,007 |
| 2024-08-12 | 1.48 | 1.48 | 1.38 | 1.4 | -6.67% | 330,869 | 47,016,567 |
| 2024-08-09 | 1.56 | 1.65 | 1.49 | 1.5 | -5.06% | 451,848 | 70,902,555 |
| 2024-08-08 | 1.47 | 1.62 | 1.46 | 1.58 | +6.04% | 483,800 | 74,890,139 |
| 2024-08-07 | 1.52 | 1.52 | 1.48 | 1.49 | -1.97% | 211,040 | 31,589,638 |
| 2024-08-06 | 1.46 | 1.55 | 1.45 | 1.52 | +2.7% | 321,657 | 48,364,010 |
| 2024-08-05 | 1.39 | 1.53 | 1.37 | 1.48 | +4.23% | 430,547 | 63,403,714 |
| 2024-08-02 | 1.44 | 1.47 | 1.41 | 1.42 | -2.74% | 232,667 | 33,441,575 |
| 2024-08-01 | 1.44 | 1.49 | 1.43 | 1.46 | +1.39% | 242,038 | 35,202,038 |
| 2024-07-31 | 1.43 | 1.45 | 1.39 | 1.44 | +1.41% | 302,288 | 43,017,995 |
| 2024-07-30 | 1.42 | 1.54 | 1.39 | 1.42 | 0% | 345,211 | 50,091,358 |
| 2024-07-29 | 1.37 | 1.43 | 1.36 | 1.42 | +3.65% | 183,233 | 25,728,804 |
| 2024-07-26 | 1.33 | 1.4 | 1.33 | 1.37 | +1.48% | 205,350 | 28,121,878 |
| 2024-07-25 | 1.32 | 1.36 | 1.29 | 1.35 | +1.5% | 139,342 | 18,423,318 |
| 2024-07-24 | 1.35 | 1.38 | 1.32 | 1.33 | -3.62% | 153,527 | 20,636,241 |
| 2024-07-23 | 1.39 | 1.43 | 1.35 | 1.38 | +0.73% | 236,064 | 33,053,281 |
| 2024-07-22 | 1.3 | 1.37 | 1.3 | 1.37 | +4.58% | 155,815 | 20,898,141 |
| 2024-07-19 | 1.3 | 1.32 | 1.28 | 1.31 | +0.77% | 103,427 | 13,456,535 |
| 2024-07-18 | 1.31 | 1.33 | 1.24 | 1.3 | -1.52% | 145,493 | 18,663,604 |
| 2024-07-17 | 1.34 | 1.36 | 1.32 | 1.32 | -2.22% | 125,419 | 16,755,347 |
| 2024-07-16 | 1.33 | 1.38 | 1.3 | 1.35 | +1.5% | 143,273 | 19,292,959 |
| 2024-07-15 | 1.36 | 1.36 | 1.31 | 1.33 | -2.21% | 106,572 | 14,124,708 |
| 2024-07-12 | 1.33 | 1.38 | 1.32 | 1.36 | +2.26% | 124,524 | 16,882,698 |
| 2024-07-11 | 1.3 | 1.34 | 1.29 | 1.33 | +3.91% | 118,058 | 15,529,871 |
| 2024-07-10 | 1.3 | 1.32 | 1.27 | 1.28 | -0.78% | 103,159 | 13,350,430 |
| 2024-07-09 | 1.28 | 1.33 | 1.26 | 1.29 | 0% | 110,633 | 14,281,896 |
| 2024-07-08 | 1.35 | 1.37 | 1.28 | 1.29 | -5.15% | 139,548 | 18,429,683 |
| 2024-07-05 | 1.29 | 1.38 | 1.29 | 1.36 | +4.62% | 174,579 | 23,415,026 |
| 2024-07-04 | 1.37 | 1.38 | 1.28 | 1.3 | -6.47% | 182,151 | 24,121,584 |
| 2024-07-03 | 1.32 | 1.42 | 1.31 | 1.39 | +6.11% | 249,820 | 34,355,825 |
| 2024-07-02 | 1.27 | 1.33 | 1.25 | 1.31 | +3.97% | 167,959 | 21,784,235 |
| 2024-07-01 | 1.24 | 1.27 | 1.22 | 1.26 | +1.61% | 118,880 | 14,805,373 |
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：