股票概览
1.9
+9.83%
+0.17
1.8
开盘价
1.9
最高价
1.74
最低价
519,699
成交量
数据更新至: 2024-09-30
技术指标
1.73
MA5 (5日均线)
1.60
MA10 (10日均线)
1.51
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 | 1.8 | 1.9 | 1.74 | 1.9 | +9.83% | 519,699 | 95,330,253 |
| 2024-09-27 | 1.72 | 1.74 | 1.67 | 1.73 | +1.17% | 272,869 | 46,451,852 |
| 2024-09-26 | 1.65 | 1.72 | 1.62 | 1.71 | +3.01% | 367,728 | 61,947,242 |
| 2024-09-25 | 1.72 | 1.79 | 1.65 | 1.66 | +1.84% | 612,444 | 105,709,501 |
| 2024-09-24 | 1.48 | 1.63 | 1.48 | 1.63 | +10.14% | 401,995 | 64,698,376 |
| 2024-09-23 | 1.45 | 1.51 | 1.43 | 1.48 | +2.07% | 68,055 | 10,006,808 |
| 2024-09-20 | 1.48 | 1.48 | 1.43 | 1.45 | -2.68% | 75,511 | 10,982,268 |
| 2024-09-19 | 1.47 | 1.52 | 1.43 | 1.49 | +1.36% | 111,021 | 16,347,867 |
| 2024-09-18 | 1.49 | 1.57 | 1.45 | 1.47 | 0% | 116,290 | 17,371,276 |
| 2024-09-13 | 1.42 | 1.53 | 1.42 | 1.47 | +3.52% | 120,638 | 17,729,417 |
| 2024-09-12 | 1.41 | 1.43 | 1.4 | 1.42 | +0.71% | 27,265 | 3,865,108 |
| 2024-09-11 | 1.41 | 1.42 | 1.39 | 1.41 | -0.7% | 32,589 | 4,597,086 |
| 2024-09-10 | 1.41 | 1.42 | 1.4 | 1.42 | 0% | 31,341 | 4,422,777 |
| 2024-09-09 | 1.43 | 1.43 | 1.39 | 1.42 | -1.39% | 52,351 | 7,415,104 |
| 2024-09-06 | 1.41 | 1.44 | 1.41 | 1.44 | +1.41% | 47,146 | 6,729,268 |
| 2024-09-05 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 41,428 | 5,861,724 |
| 2024-09-04 | 1.41 | 1.42 | 1.39 | 1.4 | -1.41% | 31,912 | 4,481,392 |
| 2024-09-03 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 46,050 | 6,531,663 |
| 2024-09-02 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 51,164 | 7,280,362 |
| 2024-08-30 | 1.39 | 1.44 | 1.38 | 1.42 | +1.43% | 73,396 | 10,383,177 |
| 2024-08-29 | 1.41 | 1.42 | 1.39 | 1.4 | -1.41% | 49,867 | 6,982,854 |
| 2024-08-28 | 1.41 | 1.43 | 1.41 | 1.42 | 0% | 26,385 | 3,741,794 |
| 2024-08-27 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 24,402 | 3,447,130 |
| 2024-08-26 | 1.39 | 1.43 | 1.38 | 1.43 | +2.88% | 48,119 | 6,792,186 |
| 2024-08-23 | 1.4 | 1.4 | 1.38 | 1.39 | 0% | 35,351 | 4,911,979 |
| 2024-08-22 | 1.41 | 1.42 | 1.39 | 1.39 | -0.71% | 52,489 | 7,367,155 |
| 2024-08-21 | 1.39 | 1.43 | 1.38 | 1.4 | 0% | 64,828 | 9,124,857 |
| 2024-08-20 | 1.42 | 1.43 | 1.39 | 1.4 | -0.71% | 66,558 | 9,387,575 |
| 2024-08-19 | 1.42 | 1.43 | 1.4 | 1.41 | -0.7% | 42,798 | 6,065,928 |
| 2024-08-16 | 1.47 | 1.48 | 1.41 | 1.42 | -3.4% | 60,883 | 8,770,252 |
| 2024-08-15 | 1.43 | 1.49 | 1.41 | 1.47 | +2.08% | 102,287 | 14,841,521 |
| 2024-08-14 | 1.42 | 1.45 | 1.42 | 1.44 | +0.7% | 65,995 | 9,459,463 |
| 2024-08-13 | 1.4 | 1.44 | 1.39 | 1.43 | +2.14% | 87,737 | 12,483,457 |
| 2024-08-12 | 1.4 | 1.42 | 1.38 | 1.4 | 0% | 66,669 | 9,334,368 |
| 2024-08-09 | 1.43 | 1.43 | 1.4 | 1.4 | -2.1% | 61,633 | 8,695,142 |
| 2024-08-08 | 1.39 | 1.44 | 1.38 | 1.43 | +2.88% | 108,865 | 15,475,460 |
| 2024-08-07 | 1.39 | 1.41 | 1.37 | 1.39 | +0.72% | 80,711 | 11,228,238 |
| 2024-08-06 | 1.37 | 1.39 | 1.37 | 1.38 | +0.73% | 58,655 | 8,086,676 |
| 2024-08-05 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 92,896 | 12,768,125 |
| 2024-08-02 | 1.37 | 1.39 | 1.36 | 1.38 | 0% | 79,157 | 10,918,842 |
| 2024-08-01 | 1.38 | 1.41 | 1.37 | 1.38 | +0.73% | 130,505 | 18,126,243 |
| 2024-07-31 | 1.32 | 1.38 | 1.3 | 1.37 | +3.79% | 158,789 | 21,433,697 |
| 2024-07-30 | 1.3 | 1.32 | 1.29 | 1.32 | +1.54% | 42,411 | 5,548,918 |
| 2024-07-29 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 58,203 | 7,557,611 |
| 2024-07-26 | 1.28 | 1.31 | 1.27 | 1.3 | +2.36% | 80,653 | 10,414,831 |
| 2024-07-25 | 1.27 | 1.28 | 1.25 | 1.27 | 0% | 78,282 | 9,915,347 |
| 2024-07-24 | 1.31 | 1.31 | 1.27 | 1.27 | -3.05% | 81,286 | 10,441,178 |
| 2024-07-23 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 67,525 | 8,935,562 |
| 2024-07-22 | 1.34 | 1.35 | 1.32 | 1.33 | -1.48% | 57,842 | 7,690,167 |
| 2024-07-19 | 1.32 | 1.35 | 1.31 | 1.35 | +1.5% | 104,454 | 13,915,469 |
| 2024-07-18 | 1.33 | 1.34 | 1.3 | 1.33 | 0% | 121,191 | 16,001,598 |
| 2024-07-17 | 1.32 | 1.35 | 1.3 | 1.33 | +1.53% | 132,363 | 17,585,967 |
| 2024-07-16 | 1.3 | 1.32 | 1.29 | 1.31 | +0.77% | 119,259 | 15,579,134 |
| 2024-07-15 | 1.3 | 1.31 | 1.27 | 1.3 | +0.78% | 126,226 | 16,304,801 |
| 2024-07-12 | 1.28 | 1.31 | 1.27 | 1.29 | 0% | 141,403 | 18,284,975 |
| 2024-07-11 | 1.28 | 1.31 | 1.27 | 1.29 | +2.38% | 158,012 | 20,354,897 |
| 2024-07-10 | 1.29 | 1.29 | 1.26 | 1.26 | -2.33% | 104,265 | 13,236,208 |
| 2024-07-09 | 1.29 | 1.31 | 1.26 | 1.29 | -0.77% | 150,359 | 19,260,709 |
| 2024-07-08 | 1.33 | 1.34 | 1.29 | 1.3 | -2.99% | 129,252 | 16,934,592 |
| 2024-07-05 | 1.31 | 1.35 | 1.29 | 1.34 | +1.52% | 172,047 | 22,805,811 |
| 2024-07-04 | 1.38 | 1.4 | 1.31 | 1.32 | -2.94% | 224,291 | 30,077,836 |
| 2024-07-03 | 1.37 | 1.4 | 1.35 | 1.36 | -0.73% | 183,933 | 25,289,946 |
| 2024-07-02 | 1.33 | 1.42 | 1.31 | 1.37 | +3.79% | 357,491 | 49,034,445 |
| 2024-07-01 | 1.32 | 1.33 | 1.29 | 1.32 | -0.75% | 168,331 | 22,091,740 |
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：