股票概览
1.44
+10.77%
+0.14
1.32
开盘价
1.46
最高价
1.32
最低价
413,710
成交量
数据更新至: 2024-09-30
技术指标
1.29
MA5 (5日均线)
1.25
MA10 (10日均线)
1.25
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 | 1.32 | 1.46 | 1.32 | 1.44 | +10.77% | 413,710 | 57,585,173 |
| 2024-09-27 | 1.26 | 1.32 | 1.24 | 1.3 | +3.17% | 228,259 | 29,365,575 |
| 2024-09-26 | 1.23 | 1.26 | 1.23 | 1.26 | +0.8% | 138,398 | 17,215,358 |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.25 | +2.46% | 161,584 | 19,991,954 |
| 2024-09-24 | 1.19 | 1.23 | 1.18 | 1.22 | +2.52% | 110,473 | 13,365,915 |
| 2024-09-23 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 81,803 | 9,717,007 |
| 2024-09-20 | 1.21 | 1.22 | 1.2 | 1.2 | -1.64% | 66,774 | 8,056,297 |
| 2024-09-19 | 1.2 | 1.23 | 1.19 | 1.22 | +1.67% | 78,045 | 9,436,420 |
| 2024-09-18 | 1.21 | 1.21 | 1.18 | 1.2 | -0.83% | 89,889 | 10,733,061 |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.21 | -0.82% | 67,359 | 8,192,669 |
| 2024-09-12 | 1.2 | 1.24 | 1.19 | 1.22 | +1.67% | 110,744 | 13,399,523 |
| 2024-09-11 | 1.2 | 1.23 | 1.2 | 1.2 | 0% | 72,794 | 8,804,935 |
| 2024-09-10 | 1.21 | 1.22 | 1.19 | 1.2 | -0.83% | 64,587 | 7,771,289 |
| 2024-09-09 | 1.23 | 1.23 | 1.18 | 1.21 | -1.63% | 94,662 | 11,396,700 |
| 2024-09-06 | 1.25 | 1.26 | 1.22 | 1.23 | -2.38% | 80,208 | 9,950,231 |
| 2024-09-05 | 1.24 | 1.27 | 1.24 | 1.26 | +0.8% | 78,956 | 9,902,488 |
| 2024-09-04 | 1.29 | 1.29 | 1.24 | 1.25 | -3.85% | 116,685 | 14,755,822 |
| 2024-09-03 | 1.28 | 1.32 | 1.26 | 1.3 | +1.56% | 168,825 | 21,807,714 |
| 2024-09-02 | 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | 119,066 | 15,105,067 |
| 2024-08-30 | 1.25 | 1.28 | 1.23 | 1.26 | -0.79% | 113,791 | 14,258,773 |
| 2024-08-29 | 1.22 | 1.28 | 1.21 | 1.27 | +4.1% | 103,085 | 12,880,231 |
| 2024-08-28 | 1.2 | 1.25 | 1.19 | 1.22 | +1.67% | 78,518 | 9,612,457 |
| 2024-08-27 | 1.18 | 1.2 | 1.17 | 1.2 | +1.69% | 52,289 | 6,183,364 |
| 2024-08-26 | 1.17 | 1.19 | 1.17 | 1.18 | +0.85% | 34,068 | 4,019,777 |
| 2024-08-23 | 1.19 | 1.2 | 1.17 | 1.17 | -1.68% | 38,308 | 4,530,730 |
| 2024-08-22 | 1.18 | 1.21 | 1.18 | 1.19 | -0.83% | 39,594 | 4,725,563 |
| 2024-08-21 | 1.15 | 1.2 | 1.15 | 1.2 | +0.84% | 52,781 | 6,256,643 |
| 2024-08-20 | 1.22 | 1.23 | 1.18 | 1.19 | -1.65% | 61,928 | 7,411,105 |
| 2024-08-19 | 1.23 | 1.24 | 1.21 | 1.21 | -1.63% | 50,901 | 6,186,327 |
| 2024-08-16 | 1.25 | 1.26 | 1.22 | 1.23 | -0.81% | 65,321 | 8,073,483 |
| 2024-08-15 | 1.23 | 1.25 | 1.22 | 1.24 | +0.81% | 52,821 | 6,537,487 |
| 2024-08-14 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 45,212 | 5,584,633 |
| 2024-08-13 | 1.21 | 1.26 | 1.21 | 1.23 | +0.82% | 39,128 | 4,844,308 |
| 2024-08-12 | 1.26 | 1.27 | 1.22 | 1.22 | -3.94% | 75,128 | 9,308,164 |
| 2024-08-09 | 1.3 | 1.31 | 1.27 | 1.27 | -2.31% | 58,680 | 7,533,773 |
| 2024-08-08 | 1.26 | 1.31 | 1.23 | 1.3 | +3.17% | 108,798 | 13,867,976 |
| 2024-08-07 | 1.28 | 1.3 | 1.26 | 1.26 | -2.33% | 71,390 | 9,065,072 |
| 2024-08-06 | 1.26 | 1.31 | 1.26 | 1.29 | +0.78% | 113,692 | 14,584,016 |
| 2024-08-05 | 1.25 | 1.34 | 1.25 | 1.28 | +1.59% | 138,721 | 17,991,760 |
| 2024-08-02 | 1.25 | 1.27 | 1.24 | 1.26 | 0% | 51,889 | 6,497,637 |
| 2024-08-01 | 1.26 | 1.28 | 1.24 | 1.26 | -0.79% | 68,432 | 8,591,652 |
| 2024-07-31 | 1.22 | 1.29 | 1.22 | 1.27 | +3.25% | 93,037 | 11,738,184 |
| 2024-07-30 | 1.21 | 1.23 | 1.2 | 1.23 | +1.65% | 52,500 | 6,394,944 |
| 2024-07-29 | 1.19 | 1.21 | 1.19 | 1.21 | +0.83% | 27,244 | 3,276,722 |
| 2024-07-26 | 1.19 | 1.22 | 1.19 | 1.2 | +0.84% | 29,778 | 3,584,633 |
| 2024-07-25 | 1.2 | 1.21 | 1.17 | 1.19 | -0.83% | 39,108 | 4,659,006 |
| 2024-07-24 | 1.21 | 1.22 | 1.19 | 1.2 | -1.64% | 38,558 | 4,625,986 |
| 2024-07-23 | 1.2 | 1.25 | 1.2 | 1.22 | +0.83% | 53,691 | 6,615,027 |
| 2024-07-22 | 1.2 | 1.22 | 1.19 | 1.21 | 0% | 49,489 | 5,965,859 |
| 2024-07-19 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82% | 41,392 | 5,033,077 |
| 2024-07-18 | 1.25 | 1.25 | 1.2 | 1.22 | -0.81% | 54,661 | 6,663,699 |
| 2024-07-17 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 71,685 | 8,801,464 |
| 2024-07-16 | 1.23 | 1.26 | 1.22 | 1.23 | -0.81% | 41,389 | 5,115,273 |
| 2024-07-15 | 1.27 | 1.27 | 1.23 | 1.24 | -2.36% | 36,103 | 4,493,421 |
| 2024-07-12 | 1.26 | 1.3 | 1.25 | 1.27 | +0.79% | 45,008 | 5,735,183 |
| 2024-07-11 | 1.25 | 1.27 | 1.23 | 1.26 | +1.61% | 34,084 | 4,272,812 |
| 2024-07-10 | 1.23 | 1.26 | 1.22 | 1.24 | -0.8% | 39,577 | 4,904,878 |
| 2024-07-09 | 1.27 | 1.28 | 1.21 | 1.25 | -1.57% | 62,446 | 7,754,005 |
| 2024-07-08 | 1.31 | 1.31 | 1.27 | 1.27 | -3.79% | 37,750 | 4,861,102 |
| 2024-07-05 | 1.28 | 1.32 | 1.28 | 1.32 | +1.54% | 41,918 | 5,483,797 |
| 2024-07-04 | 1.34 | 1.36 | 1.3 | 1.3 | -2.99% | 61,886 | 8,137,536 |
| 2024-07-03 | 1.28 | 1.36 | 1.28 | 1.34 | +3.88% | 85,886 | 11,461,150 |
| 2024-07-02 | 1.3 | 1.32 | 1.28 | 1.29 | -1.53% | 53,562 | 6,942,183 |
| 2024-07-01 | 1.24 | 1.35 | 1.24 | 1.31 | +5.65% | 105,520 | 13,749,194 |
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：