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)
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 | 1.78 | 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 |
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：