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)
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 | 1.32 | 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 |
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：