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)
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 | 1.8 | 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 |
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：