股票概览
1.89
+11.18%
+0.19
1.77
开盘价
1.94
最高价
1.72
最低价
439,868
成交量
数据更新至: 2024-09-30
技术指标
1.69
MA5 (5日均线)
1.64
MA10 (10日均线)
1.70
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 | 1.77 | 1.94 | 1.72 | 1.89 | +11.18% | 439,868 | 80,063,856 |
| 2024-09-27 | 1.63 | 1.72 | 1.62 | 1.7 | +4.29% | 264,612 | 44,063,272 |
| 2024-09-26 | 1.6 | 1.64 | 1.58 | 1.63 | +0.62% | 167,362 | 27,027,919 |
| 2024-09-25 | 1.61 | 1.65 | 1.6 | 1.62 | +1.89% | 180,688 | 29,249,847 |
| 2024-09-24 | 1.55 | 1.6 | 1.54 | 1.59 | +1.92% | 152,341 | 23,878,685 |
| 2024-09-23 | 1.57 | 1.6 | 1.53 | 1.56 | 0% | 141,150 | 22,044,570 |
| 2024-09-20 | 1.55 | 1.59 | 1.52 | 1.56 | -4.88% | 209,859 | 32,717,020 |
| 2024-09-19 | 1.6 | 1.66 | 1.56 | 1.64 | +3.14% | 125,773 | 20,430,021 |
| 2024-09-18 | 1.67 | 1.68 | 1.56 | 1.59 | -4.22% | 158,265 | 25,365,390 |
| 2024-09-13 | 1.65 | 1.73 | 1.65 | 1.66 | +0.61% | 126,183 | 21,228,375 |
| 2024-09-12 | 1.63 | 1.68 | 1.63 | 1.65 | +1.23% | 95,271 | 15,797,918 |
| 2024-09-11 | 1.67 | 1.68 | 1.62 | 1.63 | -2.98% | 99,261 | 16,383,789 |
| 2024-09-10 | 1.69 | 1.71 | 1.63 | 1.68 | -1.18% | 143,128 | 23,851,414 |
| 2024-09-09 | 1.75 | 1.75 | 1.66 | 1.7 | -4.49% | 129,074 | 21,910,641 |
| 2024-09-06 | 1.77 | 1.86 | 1.77 | 1.78 | +0.56% | 111,298 | 20,118,380 |
| 2024-09-05 | 1.74 | 1.81 | 1.74 | 1.77 | +0.57% | 107,453 | 19,185,167 |
| 2024-09-04 | 1.89 | 1.9 | 1.74 | 1.76 | -8.33% | 192,763 | 35,023,886 |
| 2024-09-03 | 1.82 | 1.93 | 1.81 | 1.92 | +5.49% | 210,758 | 39,240,742 |
| 2024-09-02 | 1.8 | 1.84 | 1.76 | 1.82 | +1.11% | 152,155 | 27,399,787 |
| 2024-08-30 | 1.74 | 1.84 | 1.72 | 1.8 | +2.27% | 226,779 | 40,663,958 |
| 2024-08-29 | 1.76 | 1.79 | 1.74 | 1.76 | -3.3% | 134,081 | 23,598,931 |
| 2024-08-28 | 1.77 | 1.83 | 1.71 | 1.82 | +0.55% | 137,024 | 24,402,726 |
| 2024-08-27 | 1.79 | 1.88 | 1.75 | 1.81 | +1.12% | 149,445 | 26,867,576 |
| 2024-08-26 | 1.61 | 1.79 | 1.59 | 1.79 | +10.49% | 161,859 | 27,583,368 |
| 2024-08-23 | 1.67 | 1.69 | 1.59 | 1.62 | -3.57% | 101,436 | 16,474,592 |
| 2024-08-22 | 1.63 | 1.71 | 1.63 | 1.68 | +3.07% | 132,842 | 22,312,743 |
| 2024-08-21 | 1.58 | 1.66 | 1.57 | 1.63 | +1.88% | 87,615 | 14,145,696 |
| 2024-08-20 | 1.64 | 1.67 | 1.58 | 1.6 | -2.44% | 87,139 | 14,126,235 |
| 2024-08-19 | 1.69 | 1.7 | 1.63 | 1.64 | -2.96% | 72,578 | 12,096,711 |
| 2024-08-16 | 1.69 | 1.73 | 1.68 | 1.69 | -1.17% | 88,430 | 14,979,170 |
| 2024-08-15 | 1.67 | 1.72 | 1.64 | 1.71 | +1.18% | 108,587 | 18,289,594 |
| 2024-08-14 | 1.69 | 1.72 | 1.68 | 1.69 | 0% | 60,084 | 10,218,905 |
| 2024-08-13 | 1.68 | 1.73 | 1.67 | 1.69 | 0% | 87,773 | 14,885,364 |
| 2024-08-12 | 1.78 | 1.81 | 1.66 | 1.69 | -7.14% | 145,224 | 25,036,759 |
| 2024-08-09 | 1.81 | 1.95 | 1.81 | 1.82 | 0% | 175,858 | 32,875,515 |
| 2024-08-08 | 1.76 | 1.85 | 1.74 | 1.82 | +3.41% | 159,960 | 28,885,748 |
| 2024-08-07 | 1.85 | 1.87 | 1.75 | 1.76 | -4.86% | 168,559 | 30,378,914 |
| 2024-08-06 | 1.81 | 1.91 | 1.79 | 1.85 | 0% | 196,033 | 36,003,463 |
| 2024-08-05 | 1.71 | 1.99 | 1.69 | 1.85 | +6.32% | 314,579 | 57,855,811 |
| 2024-08-02 | 1.71 | 1.74 | 1.68 | 1.74 | +0.58% | 130,942 | 22,314,120 |
| 2024-08-01 | 1.69 | 1.77 | 1.68 | 1.73 | +1.76% | 124,806 | 21,581,657 |
| 2024-07-31 | 1.64 | 1.71 | 1.64 | 1.7 | +2.41% | 116,933 | 19,680,113 |
| 2024-07-30 | 1.62 | 1.68 | 1.61 | 1.66 | +1.84% | 95,533 | 15,735,589 |
| 2024-07-29 | 1.63 | 1.66 | 1.61 | 1.63 | -1.21% | 74,209 | 12,093,802 |
| 2024-07-26 | 1.63 | 1.72 | 1.62 | 1.65 | +0.61% | 91,968 | 15,238,254 |
| 2024-07-25 | 1.61 | 1.66 | 1.56 | 1.64 | +0.61% | 113,777 | 18,429,150 |
| 2024-07-24 | 1.67 | 1.7 | 1.61 | 1.63 | -4.68% | 151,026 | 24,856,089 |
| 2024-07-23 | 1.69 | 1.76 | 1.66 | 1.71 | +0.59% | 177,390 | 30,444,672 |
| 2024-07-22 | 1.69 | 1.75 | 1.66 | 1.7 | -1.16% | 156,765 | 26,567,880 |
| 2024-07-19 | 1.64 | 1.72 | 1.61 | 1.72 | +3.61% | 189,165 | 31,443,413 |
| 2024-07-18 | 1.61 | 1.72 | 1.61 | 1.66 | +2.47% | 221,865 | 36,872,033 |
| 2024-07-17 | 1.62 | 1.69 | 1.57 | 1.62 | -2.41% | 218,619 | 35,491,359 |
| 2024-07-16 | 1.68 | 1.75 | 1.64 | 1.66 | -3.49% | 240,845 | 40,550,504 |
| 2024-07-15 | 1.96 | 2.03 | 1.69 | 1.72 | -3.91% | 392,235 | 72,449,078 |
| 2024-07-12 | 1.6 | 1.79 | 1.6 | 1.79 | +20.13% | 185,153 | 32,307,300 |
| 2024-07-11 | 1.43 | 1.52 | 1.43 | 1.49 | +4.93% | 139,667 | 20,728,228 |
| 2024-07-10 | 1.39 | 1.48 | 1.37 | 1.42 | +1.43% | 102,673 | 14,723,873 |
| 2024-07-09 | 1.38 | 1.42 | 1.33 | 1.4 | +0.72% | 82,313 | 11,380,016 |
| 2024-07-08 | 1.43 | 1.46 | 1.38 | 1.39 | -4.14% | 92,717 | 13,049,734 |
| 2024-07-05 | 1.37 | 1.47 | 1.36 | 1.45 | +4.32% | 110,183 | 15,773,502 |
| 2024-07-04 | 1.49 | 1.49 | 1.38 | 1.39 | -6.08% | 129,602 | 18,344,650 |
| 2024-07-03 | 1.41 | 1.52 | 1.39 | 1.48 | +4.23% | 160,557 | 23,687,820 |
| 2024-07-02 | 1.36 | 1.44 | 1.36 | 1.42 | +3.65% | 87,711 | 12,357,682 |
| 2024-07-01 | 1.32 | 1.37 | 1.31 | 1.37 | +4.58% | 84,896 | 11,389,564 |
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：