股票概览
1.9
+19.5%
+0.31
1.68
开盘价
1.91
最高价
1.6
最低价
1,591,881
成交量
数据更新至: 2024-09-30
技术指标
1.55
MA5 (5日均线)
1.43
MA10 (10日均线)
1.37
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 | 1.68 | 1.91 | 1.6 | 1.9 | +19.5% | 1,591,881 | 282,450,928 |
| 2024-09-27 | 1.5 | 1.62 | 1.47 | 1.59 | +8.16% | 894,670 | 137,262,316 |
| 2024-09-26 | 1.41 | 1.48 | 1.41 | 1.47 | +2.8% | 678,693 | 98,594,671 |
| 2024-09-25 | 1.4 | 1.48 | 1.36 | 1.43 | +4.38% | 726,629 | 103,016,252 |
| 2024-09-24 | 1.3 | 1.45 | 1.29 | 1.37 | +5.38% | 540,557 | 73,448,631 |
| 2024-09-23 | 1.3 | 1.31 | 1.28 | 1.3 | 0% | 175,446 | 22,632,003 |
| 2024-09-20 | 1.33 | 1.33 | 1.29 | 1.3 | -2.26% | 175,181 | 22,919,914 |
| 2024-09-19 | 1.29 | 1.33 | 1.28 | 1.33 | +3.1% | 254,401 | 33,431,950 |
| 2024-09-18 | 1.33 | 1.34 | 1.25 | 1.29 | -3.73% | 358,243 | 46,021,321 |
| 2024-09-13 | 1.28 | 1.35 | 1.27 | 1.34 | +4.69% | 399,600 | 52,715,580 |
| 2024-09-12 | 1.27 | 1.29 | 1.26 | 1.28 | +0.79% | 127,770 | 16,316,917 |
| 2024-09-11 | 1.29 | 1.29 | 1.26 | 1.27 | -1.55% | 104,736 | 13,343,875 |
| 2024-09-10 | 1.27 | 1.3 | 1.26 | 1.29 | +1.57% | 169,380 | 21,671,196 |
| 2024-09-09 | 1.27 | 1.28 | 1.25 | 1.27 | 0% | 134,267 | 16,977,339 |
| 2024-09-06 | 1.3 | 1.31 | 1.26 | 1.27 | -3.05% | 187,210 | 23,967,306 |
| 2024-09-05 | 1.3 | 1.32 | 1.3 | 1.31 | 0% | 94,537 | 12,393,264 |
| 2024-09-04 | 1.32 | 1.34 | 1.3 | 1.31 | -2.24% | 131,138 | 17,275,765 |
| 2024-09-03 | 1.33 | 1.35 | 1.31 | 1.34 | +0.75% | 144,443 | 19,212,449 |
| 2024-09-02 | 1.33 | 1.38 | 1.32 | 1.33 | +0.76% | 230,597 | 31,084,617 |
| 2024-08-30 | 1.28 | 1.33 | 1.28 | 1.32 | +3.13% | 222,054 | 29,129,967 |
| 2024-08-29 | 1.28 | 1.29 | 1.27 | 1.28 | 0% | 108,527 | 13,897,689 |
| 2024-08-28 | 1.27 | 1.3 | 1.25 | 1.28 | +1.59% | 122,725 | 15,731,185 |
| 2024-08-27 | 1.28 | 1.3 | 1.26 | 1.26 | -1.56% | 103,079 | 13,161,124 |
| 2024-08-26 | 1.25 | 1.29 | 1.25 | 1.28 | +1.59% | 145,137 | 18,521,226 |
| 2024-08-23 | 1.29 | 1.29 | 1.23 | 1.26 | -3.82% | 323,334 | 40,697,358 |
| 2024-08-22 | 1.3 | 1.34 | 1.3 | 1.31 | +0.77% | 195,068 | 25,711,229 |
| 2024-08-21 | 1.34 | 1.35 | 1.28 | 1.3 | -3.7% | 268,744 | 35,278,235 |
| 2024-08-20 | 1.38 | 1.4 | 1.34 | 1.35 | -2.17% | 294,213 | 40,119,409 |
| 2024-08-19 | 1.37 | 1.4 | 1.35 | 1.38 | +0.73% | 257,799 | 35,466,719 |
| 2024-08-16 | 1.4 | 1.42 | 1.35 | 1.37 | -2.14% | 412,317 | 56,591,850 |
| 2024-08-15 | 1.32 | 1.42 | 1.3 | 1.4 | +3.7% | 731,396 | 100,503,449 |
| 2024-08-14 | 1.34 | 1.46 | 1.34 | 1.35 | +4.65% | 629,065 | 86,793,269 |
| 2024-08-13 | 1.29 | 1.29 | 1.25 | 1.29 | -0.77% | 239,686 | 30,570,144 |
| 2024-08-12 | 1.3 | 1.37 | 1.29 | 1.3 | +0.78% | 338,166 | 44,788,531 |
| 2024-08-09 | 1.29 | 1.31 | 1.28 | 1.29 | 0% | 207,133 | 26,770,682 |
| 2024-08-08 | 1.27 | 1.31 | 1.25 | 1.29 | +1.57% | 300,283 | 38,580,294 |
| 2024-08-07 | 1.32 | 1.32 | 1.26 | 1.27 | -4.51% | 451,332 | 57,709,468 |
| 2024-08-06 | 1.33 | 1.35 | 1.31 | 1.33 | +1.53% | 338,860 | 44,969,304 |
| 2024-08-05 | 1.31 | 1.37 | 1.29 | 1.31 | 0% | 451,479 | 59,660,456 |
| 2024-08-02 | 1.28 | 1.33 | 1.27 | 1.31 | +2.34% | 329,545 | 42,982,772 |
| 2024-08-01 | 1.3 | 1.32 | 1.27 | 1.28 | -0.78% | 272,458 | 35,133,829 |
| 2024-07-31 | 1.27 | 1.3 | 1.26 | 1.29 | +0.78% | 369,783 | 47,371,760 |
| 2024-07-30 | 1.23 | 1.3 | 1.23 | 1.28 | +2.4% | 403,221 | 51,463,800 |
| 2024-07-29 | 1.2 | 1.26 | 1.19 | 1.25 | +4.17% | 309,960 | 38,290,908 |
| 2024-07-26 | 1.18 | 1.23 | 1.18 | 1.2 | +1.69% | 198,883 | 23,957,854 |
| 2024-07-25 | 1.17 | 1.19 | 1.16 | 1.18 | 0% | 166,040 | 19,475,325 |
| 2024-07-24 | 1.2 | 1.2 | 1.16 | 1.18 | -1.67% | 207,908 | 24,543,299 |
| 2024-07-23 | 1.22 | 1.25 | 1.19 | 1.2 | -1.64% | 289,231 | 35,232,046 |
| 2024-07-22 | 1.18 | 1.26 | 1.18 | 1.22 | +5.17% | 445,504 | 54,109,588 |
| 2024-07-19 | 1.16 | 1.18 | 1.15 | 1.16 | +0.87% | 136,132 | 15,815,256 |
| 2024-07-18 | 1.15 | 1.16 | 1.13 | 1.15 | -0.86% | 156,190 | 17,872,011 |
| 2024-07-17 | 1.16 | 1.18 | 1.15 | 1.16 | -0.85% | 172,814 | 20,152,430 |
| 2024-07-16 | 1.15 | 1.17 | 1.13 | 1.17 | +2.63% | 154,550 | 17,857,886 |
| 2024-07-15 | 1.17 | 1.19 | 1.13 | 1.14 | -1.72% | 175,468 | 20,304,521 |
| 2024-07-12 | 1.15 | 1.2 | 1.14 | 1.16 | +1.75% | 223,515 | 26,120,600 |
| 2024-07-11 | 1.11 | 1.15 | 1.11 | 1.14 | +2.7% | 216,570 | 24,641,926 |
| 2024-07-10 | 1.15 | 1.16 | 1.1 | 1.11 | -4.31% | 266,660 | 29,887,841 |
| 2024-07-09 | 1.14 | 1.18 | 1.13 | 1.16 | +0.87% | 223,115 | 25,711,736 |
| 2024-07-08 | 1.17 | 1.2 | 1.14 | 1.15 | -4.96% | 392,635 | 45,652,113 |
| 2024-07-05 | 1.12 | 1.29 | 1.11 | 1.21 | +8.04% | 677,163 | 81,369,331 |
| 2024-07-04 | 1.18 | 1.19 | 1.11 | 1.12 | -6.67% | 359,442 | 41,087,691 |
| 2024-07-03 | 1.15 | 1.24 | 1.14 | 1.2 | +3.45% | 570,083 | 68,062,776 |
| 2024-07-02 | 1.08 | 1.18 | 1.08 | 1.16 | +6.42% | 430,382 | 49,246,864 |
| 2024-07-01 | 1.05 | 1.1 | 1.05 | 1.09 | +2.83% | 170,026 | 18,302,173 |
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：