股票概览
1.95
+15.38%
+0.26
1.74
开盘价
1.95
最高价
1.71
最低价
687,958
成交量
数据更新至: 2024-09-30
技术指标
1.67
MA5 (5日均线)
1.57
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 | 1.74 | 1.95 | 1.71 | 1.95 | +15.38% | 687,958 | 126,074,271 |
| 2024-09-27 | 1.66 | 1.76 | 1.64 | 1.69 | +2.42% | 523,710 | 88,546,385 |
| 2024-09-26 | 1.55 | 1.68 | 1.54 | 1.65 | +5.77% | 475,947 | 76,999,474 |
| 2024-09-25 | 1.52 | 1.61 | 1.51 | 1.56 | +3.31% | 421,252 | 65,682,467 |
| 2024-09-24 | 1.47 | 1.53 | 1.46 | 1.51 | +2.72% | 261,131 | 39,050,539 |
| 2024-09-23 | 1.47 | 1.51 | 1.45 | 1.47 | -0.68% | 179,095 | 26,324,634 |
| 2024-09-20 | 1.46 | 1.5 | 1.45 | 1.48 | +1.37% | 197,706 | 29,212,260 |
| 2024-09-19 | 1.42 | 1.48 | 1.42 | 1.46 | +2.82% | 193,852 | 28,161,618 |
| 2024-09-18 | 1.48 | 1.5 | 1.4 | 1.42 | -4.7% | 245,112 | 35,147,234 |
| 2024-09-13 | 1.54 | 1.59 | 1.49 | 1.49 | -2.61% | 303,562 | 46,310,301 |
| 2024-09-12 | 1.48 | 1.57 | 1.47 | 1.53 | +3.38% | 354,526 | 53,952,857 |
| 2024-09-11 | 1.44 | 1.53 | 1.43 | 1.48 | +1.37% | 368,502 | 54,829,155 |
| 2024-09-10 | 1.44 | 1.46 | 1.41 | 1.46 | +1.39% | 233,515 | 33,477,005 |
| 2024-09-09 | 1.45 | 1.47 | 1.38 | 1.44 | -2.7% | 304,117 | 43,254,763 |
| 2024-09-06 | 1.47 | 1.53 | 1.47 | 1.48 | +0.68% | 305,852 | 45,602,029 |
| 2024-09-05 | 1.45 | 1.52 | 1.44 | 1.47 | +0.68% | 277,256 | 41,117,585 |
| 2024-09-04 | 1.55 | 1.57 | 1.44 | 1.46 | -8.18% | 479,753 | 72,466,377 |
| 2024-09-03 | 1.47 | 1.6 | 1.44 | 1.59 | +8.16% | 520,714 | 78,776,859 |
| 2024-09-02 | 1.4 | 1.49 | 1.39 | 1.47 | +5% | 397,754 | 57,950,422 |
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：