股票概览
1.72
+7.5%
+0.12
1.7
开盘价
1.76
最高价
1.6
最低价
439,883
成交量
数据更新至: 2024-09-30
技术指标
1.54
MA5 (5日均线)
1.47
MA10 (10日均线)
1.36
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 | 1.7 | 1.76 | 1.6 | 1.72 | +7.5% | 439,883 | 74,312,831 |
| 2024-09-27 | 1.52 | 1.6 | 1.52 | 1.6 | +5.26% | 144,777 | 22,640,993 |
| 2024-09-26 | 1.43 | 1.53 | 1.41 | 1.52 | +5.56% | 283,854 | 42,284,217 |
| 2024-09-25 | 1.45 | 1.5 | 1.43 | 1.44 | 0% | 225,982 | 33,036,644 |
| 2024-09-24 | 1.41 | 1.45 | 1.39 | 1.44 | +2.13% | 241,368 | 34,427,105 |
| 2024-09-23 | 1.38 | 1.42 | 1.35 | 1.41 | +2.17% | 184,022 | 25,546,014 |
| 2024-09-20 | 1.39 | 1.39 | 1.36 | 1.38 | -1.43% | 122,860 | 16,859,482 |
| 2024-09-19 | 1.37 | 1.41 | 1.33 | 1.4 | +1.45% | 265,287 | 36,498,707 |
| 2024-09-18 | 1.33 | 1.45 | 1.33 | 1.38 | +1.47% | 405,675 | 56,197,317 |
| 2024-09-13 | 1.38 | 1.39 | 1.3 | 1.36 | -1.45% | 390,894 | 52,298,057 |
| 2024-09-12 | 1.35 | 1.47 | 1.32 | 1.38 | +2.99% | 606,707 | 84,687,044 |
| 2024-09-11 | 1.21 | 1.34 | 1.2 | 1.34 | +9.84% | 305,266 | 39,573,108 |
| 2024-09-10 | 1.18 | 1.23 | 1.18 | 1.22 | +1.67% | 76,391 | 9,222,486 |
| 2024-09-09 | 1.19 | 1.21 | 1.16 | 1.2 | 0% | 56,133 | 6,670,813 |
| 2024-09-06 | 1.23 | 1.23 | 1.19 | 1.2 | -1.64% | 57,897 | 6,991,248 |
| 2024-09-05 | 1.2 | 1.23 | 1.2 | 1.22 | +0.83% | 36,705 | 4,480,672 |
| 2024-09-04 | 1.22 | 1.24 | 1.19 | 1.21 | -0.82% | 55,620 | 6,797,248 |
| 2024-09-03 | 1.24 | 1.24 | 1.22 | 1.22 | -0.81% | 46,361 | 5,702,322 |
| 2024-09-02 | 1.24 | 1.26 | 1.23 | 1.23 | -0.81% | 76,284 | 9,466,709 |
| 2024-08-30 | 1.21 | 1.25 | 1.2 | 1.24 | +2.48% | 94,914 | 11,692,972 |
| 2024-08-29 | 1.19 | 1.22 | 1.18 | 1.21 | +0.83% | 68,942 | 8,261,065 |
| 2024-08-28 | 1.19 | 1.22 | 1.17 | 1.2 | +0.84% | 82,533 | 9,897,943 |
| 2024-08-27 | 1.2 | 1.21 | 1.17 | 1.19 | -0.83% | 50,712 | 6,029,728 |
| 2024-08-26 | 1.17 | 1.2 | 1.17 | 1.2 | +1.69% | 45,928 | 5,472,176 |
| 2024-08-23 | 1.18 | 1.18 | 1.15 | 1.18 | +0.85% | 61,480 | 7,159,985 |
| 2024-08-22 | 1.2 | 1.21 | 1.16 | 1.17 | -1.68% | 55,296 | 6,556,577 |
| 2024-08-21 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 53,050 | 6,347,639 |
| 2024-08-20 | 1.23 | 1.24 | 1.2 | 1.2 | -2.44% | 78,507 | 9,544,314 |
| 2024-08-19 | 1.23 | 1.24 | 1.21 | 1.23 | +0.82% | 48,472 | 5,966,643 |
| 2024-08-16 | 1.27 | 1.27 | 1.21 | 1.22 | -3.94% | 70,278 | 8,743,236 |
| 2024-08-15 | 1.25 | 1.27 | 1.23 | 1.27 | +1.6% | 68,688 | 8,626,455 |
| 2024-08-14 | 1.27 | 1.28 | 1.25 | 1.25 | -0.79% | 45,912 | 5,788,864 |
| 2024-08-13 | 1.27 | 1.28 | 1.25 | 1.26 | -0.79% | 56,875 | 7,188,938 |
| 2024-08-12 | 1.31 | 1.31 | 1.26 | 1.27 | -1.55% | 77,412 | 9,943,308 |
| 2024-08-09 | 1.29 | 1.32 | 1.28 | 1.29 | +0.78% | 106,199 | 13,846,143 |
| 2024-08-08 | 1.26 | 1.3 | 1.25 | 1.28 | +1.59% | 88,234 | 11,312,665 |
| 2024-08-07 | 1.27 | 1.28 | 1.25 | 1.26 | -1.56% | 53,102 | 6,713,265 |
| 2024-08-06 | 1.29 | 1.3 | 1.26 | 1.28 | 0% | 84,024 | 10,702,536 |
| 2024-08-05 | 1.28 | 1.32 | 1.26 | 1.28 | +0.79% | 133,639 | 17,257,653 |
| 2024-08-02 | 1.26 | 1.3 | 1.25 | 1.27 | 0% | 92,536 | 11,843,394 |
| 2024-08-01 | 1.28 | 1.29 | 1.25 | 1.27 | 0% | 68,405 | 8,674,677 |
| 2024-07-31 | 1.23 | 1.27 | 1.21 | 1.27 | +3.25% | 95,081 | 11,880,809 |
| 2024-07-30 | 1.2 | 1.23 | 1.18 | 1.23 | +3.36% | 97,510 | 11,783,986 |
| 2024-07-29 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 66,779 | 7,977,060 |
| 2024-07-26 | 1.18 | 1.21 | 1.18 | 1.2 | +0.84% | 69,252 | 8,256,966 |
| 2024-07-25 | 1.16 | 1.21 | 1.16 | 1.19 | +1.71% | 117,626 | 13,919,233 |
| 2024-07-24 | 1.19 | 1.19 | 1.16 | 1.17 | -0.85% | 82,226 | 9,648,328 |
| 2024-07-23 | 1.19 | 1.21 | 1.17 | 1.18 | 0% | 117,803 | 14,031,760 |
| 2024-07-22 | 1.18 | 1.21 | 1.15 | 1.18 | +0.85% | 176,310 | 20,898,040 |
| 2024-07-19 | 1.2 | 1.2 | 1.16 | 1.17 | -3.31% | 137,517 | 16,205,819 |
| 2024-07-18 | 1.24 | 1.25 | 1.14 | 1.21 | -3.97% | 218,016 | 25,962,314 |
| 2024-07-17 | 1.28 | 1.28 | 1.24 | 1.26 | -1.56% | 94,927 | 11,908,745 |
| 2024-07-16 | 1.28 | 1.29 | 1.26 | 1.28 | 0% | 80,855 | 10,306,575 |
| 2024-07-15 | 1.31 | 1.31 | 1.27 | 1.28 | -3.03% | 90,926 | 11,678,559 |
| 2024-07-12 | 1.32 | 1.37 | 1.31 | 1.32 | +0.76% | 133,935 | 17,891,851 |
| 2024-07-11 | 1.27 | 1.33 | 1.27 | 1.31 | +4.8% | 163,080 | 21,268,837 |
| 2024-07-10 | 1.29 | 1.29 | 1.24 | 1.25 | -4.58% | 128,130 | 16,211,469 |
| 2024-07-09 | 1.31 | 1.32 | 1.27 | 1.31 | +0.77% | 111,664 | 14,460,968 |
| 2024-07-08 | 1.35 | 1.36 | 1.3 | 1.3 | -4.41% | 103,110 | 13,542,662 |
| 2024-07-05 | 1.35 | 1.38 | 1.32 | 1.36 | 0% | 100,761 | 13,594,197 |
| 2024-07-04 | 1.39 | 1.4 | 1.33 | 1.36 | -2.16% | 168,792 | 22,982,136 |
| 2024-07-03 | 1.38 | 1.5 | 1.38 | 1.39 | +1.46% | 220,066 | 31,461,350 |
| 2024-07-02 | 1.34 | 1.39 | 1.33 | 1.37 | +2.24% | 146,780 | 20,165,624 |
| 2024-07-01 | 1.3 | 1.35 | 1.29 | 1.34 | +2.29% | 118,478 | 15,674,389 |
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：