股票概览
1.89
+16.67%
+0.27
1.71
开盘价
1.92
最高价
1.64
最低价
2,335,367
成交量
数据更新至: 2024-09-30
技术指标
1.60
MA5 (5日均线)
1.49
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 | 1.71 | 1.92 | 1.64 | 1.89 | +16.67% | 2,335,367 | 415,278,646 |
| 2024-09-27 | 1.58 | 1.66 | 1.53 | 1.62 | +4.52% | 1,483,947 | 236,264,467 |
| 2024-09-26 | 1.49 | 1.55 | 1.47 | 1.55 | +4.03% | 1,177,410 | 178,801,397 |
| 2024-09-25 | 1.48 | 1.57 | 1.46 | 1.49 | +2.05% | 1,417,352 | 213,561,220 |
| 2024-09-24 | 1.39 | 1.46 | 1.39 | 1.46 | +4.29% | 1,002,577 | 144,400,511 |
| 2024-09-23 | 1.37 | 1.41 | 1.34 | 1.4 | +0.72% | 716,770 | 98,315,927 |
| 2024-09-20 | 1.36 | 1.42 | 1.35 | 1.39 | +2.21% | 811,344 | 112,795,735 |
| 2024-09-19 | 1.34 | 1.39 | 1.33 | 1.36 | +2.26% | 690,236 | 93,778,484 |
| 2024-09-18 | 1.4 | 1.4 | 1.31 | 1.33 | -6.34% | 1,043,499 | 140,428,693 |
| 2024-09-13 | 1.27 | 1.49 | 1.26 | 1.42 | +11.81% | 1,698,020 | 237,080,930 |
| 2024-09-12 | 1.27 | 1.29 | 1.26 | 1.27 | +0.79% | 174,614 | 22,247,747 |
| 2024-09-11 | 1.28 | 1.29 | 1.26 | 1.26 | -2.33% | 220,803 | 28,001,924 |
| 2024-09-10 | 1.27 | 1.33 | 1.26 | 1.29 | +1.57% | 478,380 | 61,806,705 |
| 2024-09-09 | 1.23 | 1.28 | 1.19 | 1.27 | -2.31% | 523,437 | 64,942,117 |
| 2024-09-06 | 1.3 | 1.31 | 1.28 | 1.3 | -0.76% | 220,275 | 28,558,483 |
| 2024-09-05 | 1.29 | 1.32 | 1.29 | 1.31 | +1.55% | 255,668 | 33,348,114 |
| 2024-09-04 | 1.32 | 1.33 | 1.28 | 1.29 | -3.01% | 323,895 | 42,343,453 |
| 2024-09-03 | 1.32 | 1.34 | 1.31 | 1.33 | 0% | 203,046 | 26,952,920 |
| 2024-09-02 | 1.33 | 1.37 | 1.32 | 1.33 | -0.75% | 395,974 | 53,161,667 |
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：