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)
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 | 1.77 | 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 |
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：