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)
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 | 1.7 | 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 |
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：