股票概览
1.5
+8.7%
+0.12
1.44
开盘价
1.51
最高价
1.42
最低价
1,732,878
成交量
数据更新至: 2024-09-30
技术指标
1.38
MA5 (5日均线)
1.30
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 | 1.44 | 1.51 | 1.42 | 1.5 | +8.7% | 1,732,878 | 254,787,189 |
| 2024-09-27 | 1.39 | 1.41 | 1.36 | 1.38 | 0% | 720,186 | 99,521,761 |
| 2024-09-26 | 1.32 | 1.38 | 1.31 | 1.38 | +4.55% | 1,032,405 | 139,636,880 |
| 2024-09-25 | 1.3 | 1.36 | 1.3 | 1.32 | +1.54% | 924,752 | 123,071,782 |
| 2024-09-24 | 1.24 | 1.3 | 1.24 | 1.3 | +4.84% | 815,694 | 104,140,415 |
| 2024-09-23 | 1.23 | 1.24 | 1.22 | 1.24 | +0.81% | 192,785 | 23,743,994 |
| 2024-09-20 | 1.23 | 1.24 | 1.22 | 1.23 | 0% | 133,209 | 16,339,849 |
| 2024-09-19 | 1.22 | 1.24 | 1.21 | 1.23 | +1.65% | 318,308 | 39,113,952 |
| 2024-09-18 | 1.22 | 1.22 | 1.2 | 1.21 | -0.82% | 141,647 | 17,138,885 |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 129,072 | 15,720,793 |
| 2024-09-12 | 1.19 | 1.22 | 1.19 | 1.21 | +0.83% | 181,632 | 21,925,782 |
| 2024-09-11 | 1.2 | 1.21 | 1.18 | 1.2 | 0% | 176,434 | 21,066,237 |
| 2024-09-10 | 1.21 | 1.22 | 1.18 | 1.2 | -1.64% | 283,771 | 34,094,829 |
| 2024-09-09 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 184,754 | 22,493,595 |
| 2024-09-06 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82% | 175,393 | 21,374,019 |
| 2024-09-05 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 112,416 | 13,747,008 |
| 2024-09-04 | 1.23 | 1.23 | 1.21 | 1.21 | -1.63% | 154,023 | 18,806,688 |
| 2024-09-03 | 1.23 | 1.24 | 1.23 | 1.23 | 0% | 98,814 | 12,188,960 |
| 2024-09-02 | 1.26 | 1.26 | 1.23 | 1.23 | -1.6% | 222,357 | 27,587,055 |
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：