股票概览
1.83
+10.24%
+0.17
1.73
开盘价
1.83
最高价
1.69
最低价
1,019,033
成交量
数据更新至: 2024-09-30
技术指标
1.64
MA5 (5日均线)
1.51
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 | 1.73 | 1.83 | 1.69 | 1.83 | +10.24% | 1,019,033 | 180,414,292 |
| 2024-09-27 | 1.6 | 1.66 | 1.59 | 1.66 | +3.75% | 676,633 | 110,036,907 |
| 2024-09-26 | 1.55 | 1.6 | 1.53 | 1.6 | +1.27% | 765,883 | 120,196,730 |
| 2024-09-25 | 1.56 | 1.62 | 1.52 | 1.58 | +2.6% | 1,175,413 | 183,710,358 |
| 2024-09-24 | 1.4 | 1.54 | 1.39 | 1.54 | +10% | 752,692 | 113,283,779 |
| 2024-09-23 | 1.38 | 1.42 | 1.36 | 1.4 | +1.45% | 252,905 | 35,011,793 |
| 2024-09-20 | 1.38 | 1.4 | 1.36 | 1.38 | 0% | 197,731 | 27,266,037 |
| 2024-09-19 | 1.33 | 1.39 | 1.32 | 1.38 | +3.76% | 235,183 | 32,109,931 |
| 2024-09-18 | 1.38 | 1.38 | 1.31 | 1.33 | -3.62% | 211,349 | 28,220,674 |
| 2024-09-13 | 1.41 | 1.42 | 1.37 | 1.38 | -2.82% | 167,580 | 23,264,105 |
| 2024-09-12 | 1.38 | 1.42 | 1.37 | 1.42 | +2.16% | 245,232 | 34,438,926 |
| 2024-09-11 | 1.36 | 1.45 | 1.35 | 1.39 | +2.21% | 294,332 | 41,014,829 |
| 2024-09-10 | 1.34 | 1.36 | 1.32 | 1.36 | +2.26% | 147,123 | 19,724,303 |
| 2024-09-09 | 1.33 | 1.35 | 1.31 | 1.33 | 0% | 117,655 | 15,699,262 |
| 2024-09-06 | 1.36 | 1.38 | 1.32 | 1.33 | -2.92% | 119,646 | 16,149,930 |
| 2024-09-05 | 1.35 | 1.37 | 1.35 | 1.37 | +1.48% | 65,218 | 8,897,402 |
| 2024-09-04 | 1.36 | 1.38 | 1.34 | 1.35 | -1.46% | 124,652 | 16,934,537 |
| 2024-09-03 | 1.36 | 1.39 | 1.35 | 1.37 | +0.74% | 108,185 | 14,795,513 |
| 2024-09-02 | 1.36 | 1.41 | 1.35 | 1.36 | 0% | 197,497 | 27,273,729 |
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：