股票概览
1.93
+9.04%
+0.16
1.82
开盘价
1.95
最高价
1.8
最低价
609,235
成交量
数据更新至: 2024-09-30
技术指标
1.71
MA5 (5日均线)
1.58
MA10 (10日均线)
1.49
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 | 1.82 | 1.95 | 1.8 | 1.93 | +9.04% | 609,235 | 115,035,047 |
| 2024-09-27 | 1.77 | 1.8 | 1.68 | 1.77 | +3.51% | 381,888 | 66,497,717 |
| 2024-09-26 | 1.6 | 1.75 | 1.59 | 1.71 | +7.55% | 534,653 | 89,844,145 |
| 2024-09-25 | 1.63 | 1.7 | 1.58 | 1.59 | +1.92% | 409,760 | 66,876,736 |
| 2024-09-24 | 1.51 | 1.6 | 1.5 | 1.56 | +4% | 310,338 | 48,093,316 |
| 2024-09-23 | 1.45 | 1.56 | 1.43 | 1.5 | +3.45% | 255,143 | 38,323,878 |
| 2024-09-20 | 1.44 | 1.46 | 1.42 | 1.45 | 0% | 110,673 | 15,942,417 |
| 2024-09-19 | 1.39 | 1.46 | 1.39 | 1.45 | +4.32% | 180,462 | 25,937,937 |
| 2024-09-18 | 1.44 | 1.45 | 1.35 | 1.39 | -3.47% | 146,572 | 20,446,627 |
| 2024-09-13 | 1.42 | 1.47 | 1.39 | 1.44 | +2.13% | 184,624 | 26,514,072 |
| 2024-09-12 | 1.4 | 1.43 | 1.4 | 1.41 | +0.71% | 72,231 | 10,210,577 |
| 2024-09-11 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 58,130 | 8,182,387 |
| 2024-09-10 | 1.41 | 1.42 | 1.38 | 1.42 | +0.71% | 63,707 | 8,945,032 |
| 2024-09-09 | 1.38 | 1.42 | 1.36 | 1.41 | +2.17% | 104,533 | 14,595,677 |
| 2024-09-06 | 1.39 | 1.4 | 1.37 | 1.38 | -1.43% | 77,186 | 10,693,495 |
| 2024-09-05 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 101,696 | 14,177,613 |
| 2024-09-04 | 1.4 | 1.41 | 1.38 | 1.39 | -1.42% | 73,199 | 10,193,852 |
| 2024-09-03 | 1.41 | 1.43 | 1.4 | 1.41 | -0.7% | 76,337 | 10,743,764 |
| 2024-09-02 | 1.41 | 1.45 | 1.4 | 1.42 | +0.71% | 100,611 | 14,384,277 |
| 2024-08-30 | 1.38 | 1.43 | 1.37 | 1.41 | +2.17% | 86,256 | 12,172,240 |
| 2024-08-29 | 1.38 | 1.39 | 1.35 | 1.38 | 0% | 52,394 | 7,204,914 |
| 2024-08-28 | 1.36 | 1.4 | 1.35 | 1.38 | +1.47% | 63,248 | 8,697,641 |
| 2024-08-27 | 1.4 | 1.4 | 1.36 | 1.36 | -2.86% | 46,701 | 6,415,976 |
| 2024-08-26 | 1.36 | 1.41 | 1.36 | 1.4 | +2.19% | 97,760 | 13,587,295 |
| 2024-08-23 | 1.36 | 1.38 | 1.34 | 1.37 | -0.72% | 65,538 | 8,903,281 |
| 2024-08-22 | 1.38 | 1.4 | 1.36 | 1.38 | 0% | 72,695 | 10,047,827 |
| 2024-08-21 | 1.38 | 1.41 | 1.36 | 1.38 | 0% | 104,551 | 14,504,655 |
| 2024-08-20 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 102,580 | 14,298,237 |
| 2024-08-19 | 1.42 | 1.42 | 1.4 | 1.41 | -0.7% | 84,015 | 11,830,535 |
| 2024-08-16 | 1.45 | 1.47 | 1.42 | 1.42 | -2.74% | 117,598 | 16,874,182 |
| 2024-08-15 | 1.44 | 1.47 | 1.41 | 1.46 | +1.39% | 104,208 | 15,096,760 |
| 2024-08-14 | 1.46 | 1.48 | 1.44 | 1.44 | -0.69% | 66,072 | 9,616,588 |
| 2024-08-13 | 1.44 | 1.45 | 1.41 | 1.45 | +1.4% | 95,535 | 13,723,802 |
| 2024-08-12 | 1.48 | 1.49 | 1.42 | 1.43 | -4.03% | 144,544 | 20,877,642 |
| 2024-08-09 | 1.51 | 1.54 | 1.49 | 1.49 | -1.32% | 138,978 | 20,983,051 |
| 2024-08-08 | 1.5 | 1.52 | 1.48 | 1.51 | +0.67% | 128,815 | 19,328,779 |
| 2024-08-07 | 1.52 | 1.52 | 1.5 | 1.5 | -1.32% | 86,459 | 13,048,889 |
| 2024-08-06 | 1.53 | 1.54 | 1.49 | 1.52 | +0.66% | 133,491 | 20,122,519 |
| 2024-08-05 | 1.51 | 1.55 | 1.49 | 1.51 | -0.66% | 176,019 | 26,748,836 |
| 2024-08-02 | 1.52 | 1.54 | 1.5 | 1.52 | -0.65% | 159,615 | 24,227,586 |
| 2024-08-01 | 1.52 | 1.57 | 1.51 | 1.53 | +0.66% | 251,232 | 38,672,258 |
| 2024-07-31 | 1.53 | 1.54 | 1.49 | 1.52 | -1.3% | 431,083 | 65,228,080 |
| 2024-07-30 | 1.4 | 1.54 | 1.39 | 1.54 | +10% | 377,998 | 57,165,752 |
| 2024-07-29 | 1.39 | 1.42 | 1.37 | 1.4 | +0.72% | 90,606 | 12,703,733 |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.39 | +2.96% | 84,585 | 11,626,642 |
| 2024-07-25 | 1.34 | 1.37 | 1.32 | 1.35 | 0% | 104,674 | 14,072,139 |
| 2024-07-24 | 1.4 | 1.41 | 1.35 | 1.35 | -4.26% | 122,775 | 16,855,006 |
| 2024-07-23 | 1.37 | 1.47 | 1.36 | 1.41 | +2.92% | 203,051 | 28,921,432 |
| 2024-07-22 | 1.37 | 1.39 | 1.34 | 1.37 | 0% | 118,517 | 16,196,214 |
| 2024-07-19 | 1.37 | 1.38 | 1.32 | 1.37 | +0.74% | 119,939 | 16,284,580 |
| 2024-07-18 | 1.37 | 1.38 | 1.33 | 1.36 | -1.45% | 184,908 | 24,950,784 |
| 2024-07-17 | 1.41 | 1.44 | 1.37 | 1.38 | -3.5% | 188,570 | 26,381,396 |
| 2024-07-16 | 1.42 | 1.44 | 1.4 | 1.43 | +1.42% | 200,724 | 28,602,018 |
| 2024-07-15 | 1.46 | 1.47 | 1.39 | 1.41 | -7.24% | 364,376 | 51,964,002 |
| 2024-07-12 | 1.55 | 1.6 | 1.51 | 1.52 | -1.3% | 291,829 | 45,272,966 |
| 2024-07-11 | 1.46 | 1.6 | 1.46 | 1.54 | +6.21% | 397,465 | 60,495,016 |
| 2024-07-10 | 1.47 | 1.49 | 1.43 | 1.45 | -2.68% | 256,690 | 37,502,285 |
| 2024-07-09 | 1.53 | 1.54 | 1.41 | 1.49 | -2.61% | 374,112 | 55,003,108 |
| 2024-07-08 | 1.48 | 1.58 | 1.48 | 1.53 | -3.16% | 545,058 | 82,803,475 |
| 2024-07-05 | 1.58 | 1.7 | 1.58 | 1.58 | -10.23% | 917,638 | 147,163,569 |
| 2024-07-04 | 2.01 | 2.12 | 1.76 | 1.76 | -10.2% | 1,178,344 | 227,163,089 |
| 2024-07-03 | 1.96 | 1.96 | 1.96 | 1.96 | +10.11% | 64,540 | 12,649,901 |
| 2024-07-02 | 1.78 | 1.78 | 1.78 | 1.78 | +9.88% | 106,699 | 18,992,422 |
| 2024-07-01 | 1.39 | 1.62 | 1.36 | 1.62 | +10.2% | 466,333 | 68,947,924 |
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：