股票概览
1.86
+8.77%
+0.15
1.78
开盘价
1.86
最高价
1.71
最低价
1,944,192
成交量
数据更新至: 2024-09-30
技术指标
1.64
MA5 (5日均线)
1.52
MA10 (10日均线)
1.47
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 | 1.78 | 1.86 | 1.71 | 1.86 | +8.77% | 1,944,192 | 349,757,928 |
| 2024-09-27 | 1.7 | 1.72 | 1.66 | 1.71 | +3.01% | 861,034 | 145,353,571 |
| 2024-09-26 | 1.51 | 1.66 | 1.5 | 1.66 | +9.93% | 1,090,084 | 173,114,102 |
| 2024-09-25 | 1.47 | 1.58 | 1.47 | 1.51 | +2.72% | 814,835 | 124,699,258 |
| 2024-09-24 | 1.41 | 1.47 | 1.41 | 1.47 | +4.26% | 505,723 | 73,245,047 |
| 2024-09-23 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 101,234 | 14,286,099 |
| 2024-09-20 | 1.41 | 1.41 | 1.39 | 1.4 | -0.71% | 95,650 | 13,422,126 |
| 2024-09-19 | 1.39 | 1.42 | 1.38 | 1.41 | +2.17% | 184,306 | 25,849,686 |
| 2024-09-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 117,106 | 16,187,159 |
| 2024-09-13 | 1.39 | 1.4 | 1.39 | 1.39 | 0% | 39,411 | 5,489,557 |
| 2024-09-12 | 1.4 | 1.41 | 1.39 | 1.39 | -0.71% | 93,891 | 13,132,782 |
| 2024-09-11 | 1.39 | 1.4 | 1.39 | 1.4 | +0.72% | 49,111 | 6,841,638 |
| 2024-09-10 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 107,251 | 14,922,394 |
| 2024-09-09 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 109,357 | 15,276,430 |
| 2024-09-06 | 1.42 | 1.43 | 1.4 | 1.4 | -1.41% | 112,825 | 15,946,933 |
| 2024-09-05 | 1.43 | 1.43 | 1.41 | 1.42 | 0% | 150,516 | 21,357,876 |
| 2024-09-04 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 140,051 | 19,992,651 |
| 2024-09-03 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 142,647 | 20,417,027 |
| 2024-09-02 | 1.45 | 1.46 | 1.42 | 1.43 | -1.38% | 210,882 | 30,404,374 |
| 2024-08-30 | 1.42 | 1.46 | 1.42 | 1.45 | +2.11% | 314,068 | 45,312,407 |
| 2024-08-29 | 1.42 | 1.43 | 1.4 | 1.42 | 0% | 140,970 | 19,974,971 |
| 2024-08-28 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 143,280 | 20,348,191 |
| 2024-08-27 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 96,800 | 13,708,680 |
| 2024-08-26 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 143,789 | 20,297,948 |
| 2024-08-23 | 1.42 | 1.43 | 1.39 | 1.4 | -1.41% | 181,865 | 25,556,098 |
| 2024-08-22 | 1.42 | 1.43 | 1.41 | 1.42 | -0.7% | 142,252 | 20,210,727 |
| 2024-08-21 | 1.44 | 1.44 | 1.42 | 1.43 | -0.69% | 100,650 | 14,391,946 |
| 2024-08-20 | 1.43 | 1.45 | 1.41 | 1.44 | 0% | 277,764 | 39,711,648 |
| 2024-08-19 | 1.43 | 1.45 | 1.43 | 1.44 | +0.7% | 128,015 | 18,408,281 |
| 2024-08-16 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 235,984 | 33,905,277 |
| 2024-08-15 | 1.44 | 1.46 | 1.43 | 1.45 | +0.69% | 216,729 | 31,388,460 |
| 2024-08-14 | 1.45 | 1.45 | 1.43 | 1.44 | -0.69% | 106,701 | 15,379,276 |
| 2024-08-13 | 1.44 | 1.46 | 1.43 | 1.45 | +0.69% | 175,626 | 25,366,466 |
| 2024-08-12 | 1.46 | 1.46 | 1.44 | 1.44 | -1.37% | 143,877 | 20,832,060 |
| 2024-08-09 | 1.47 | 1.48 | 1.45 | 1.46 | -0.68% | 263,353 | 38,706,143 |
| 2024-08-08 | 1.44 | 1.47 | 1.43 | 1.47 | +2.08% | 272,517 | 39,706,419 |
| 2024-08-07 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 128,650 | 18,575,753 |
| 2024-08-06 | 1.44 | 1.46 | 1.43 | 1.46 | +1.39% | 299,764 | 43,385,168 |
| 2024-08-05 | 1.46 | 1.48 | 1.43 | 1.44 | -0.69% | 359,310 | 52,373,188 |
| 2024-08-02 | 1.45 | 1.47 | 1.43 | 1.45 | 0% | 257,958 | 37,433,037 |
| 2024-08-01 | 1.46 | 1.46 | 1.44 | 1.45 | -0.68% | 165,478 | 24,019,095 |
| 2024-07-31 | 1.42 | 1.46 | 1.41 | 1.46 | +2.82% | 283,301 | 40,888,424 |
| 2024-07-30 | 1.39 | 1.42 | 1.39 | 1.42 | +1.43% | 137,723 | 19,396,385 |
| 2024-07-29 | 1.41 | 1.41 | 1.39 | 1.4 | -0.71% | 145,864 | 20,431,857 |
| 2024-07-26 | 1.38 | 1.41 | 1.38 | 1.41 | +2.17% | 133,906 | 18,758,625 |
| 2024-07-25 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 210,622 | 28,993,307 |
| 2024-07-24 | 1.43 | 1.43 | 1.36 | 1.37 | -4.2% | 408,715 | 56,715,694 |
| 2024-07-23 | 1.45 | 1.47 | 1.43 | 1.43 | -0.69% | 273,092 | 39,596,183 |
| 2024-07-22 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 124,828 | 18,081,104 |
| 2024-07-19 | 1.45 | 1.46 | 1.44 | 1.46 | 0% | 147,866 | 21,449,836 |
| 2024-07-18 | 1.46 | 1.47 | 1.44 | 1.46 | -0.68% | 216,175 | 31,431,890 |
| 2024-07-17 | 1.47 | 1.48 | 1.44 | 1.47 | 0% | 241,693 | 35,329,428 |
| 2024-07-16 | 1.48 | 1.48 | 1.46 | 1.47 | -1.34% | 200,510 | 29,456,192 |
| 2024-07-15 | 1.51 | 1.52 | 1.48 | 1.49 | -1.97% | 297,731 | 44,458,859 |
| 2024-07-12 | 1.52 | 1.54 | 1.51 | 1.52 | +0.66% | 378,640 | 57,748,214 |
| 2024-07-11 | 1.51 | 1.52 | 1.5 | 1.51 | +0.67% | 406,696 | 61,444,476 |
| 2024-07-10 | 1.52 | 1.53 | 1.49 | 1.5 | -1.32% | 286,602 | 43,199,092 |
| 2024-07-09 | 1.47 | 1.53 | 1.46 | 1.52 | +3.4% | 479,125 | 71,875,501 |
| 2024-07-08 | 1.48 | 1.49 | 1.44 | 1.47 | -1.34% | 402,089 | 58,829,099 |
| 2024-07-05 | 1.47 | 1.5 | 1.45 | 1.49 | +0.68% | 323,009 | 47,626,352 |
| 2024-07-04 | 1.5 | 1.51 | 1.46 | 1.48 | -1.99% | 456,646 | 67,478,084 |
| 2024-07-03 | 1.52 | 1.52 | 1.48 | 1.51 | -0.66% | 342,699 | 51,536,422 |
| 2024-07-02 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 401,581 | 61,038,212 |
| 2024-07-01 | 1.5 | 1.58 | 1.49 | 1.53 | +2% | 744,084 | 114,349,475 |
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：