股票概览
1.34
+3.88%
+0.05
1.29
开盘价
1.35
最高价
1.29
最低价
294,799
成交量
数据更新至: 2024-09-30
技术指标
1.28
MA5 (5日均线)
1.25
MA10 (10日均线)
1.27
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 | 1.29 | 1.35 | 1.29 | 1.34 | +3.88% | 294,799 | 38,807,099 |
| 2024-09-27 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 112,030 | 14,216,798 |
| 2024-09-26 | 1.24 | 1.27 | 1.24 | 1.27 | +1.6% | 62,743 | 7,854,816 |
| 2024-09-25 | 1.24 | 1.27 | 1.23 | 1.25 | 0% | 60,548 | 7,596,207 |
| 2024-09-24 | 1.2 | 1.27 | 1.2 | 1.25 | +3.31% | 67,107 | 8,287,326 |
| 2024-09-23 | 1.21 | 1.23 | 1.19 | 1.21 | -0.82% | 41,373 | 4,998,890 |
| 2024-09-20 | 1.23 | 1.23 | 1.21 | 1.22 | -1.61% | 24,364 | 2,973,487 |
| 2024-09-19 | 1.23 | 1.24 | 1.22 | 1.24 | +1.64% | 33,035 | 4,064,773 |
| 2024-09-18 | 1.24 | 1.25 | 1.21 | 1.22 | -2.4% | 34,087 | 4,165,573 |
| 2024-09-13 | 1.27 | 1.27 | 1.24 | 1.25 | -1.57% | 15,399 | 1,922,396 |
| 2024-09-12 | 1.24 | 1.28 | 1.23 | 1.27 | +2.42% | 30,067 | 3,789,046 |
| 2024-09-11 | 1.28 | 1.28 | 1.23 | 1.24 | -3.13% | 42,041 | 5,266,081 |
| 2024-09-10 | 1.26 | 1.29 | 1.26 | 1.28 | +0.79% | 11,939 | 1,523,717 |
| 2024-09-09 | 1.3 | 1.3 | 1.26 | 1.27 | -2.31% | 31,014 | 3,950,324 |
| 2024-09-06 | 1.3 | 1.31 | 1.29 | 1.3 | -0.76% | 14,292 | 1,862,052 |
| 2024-09-05 | 1.29 | 1.31 | 1.29 | 1.31 | +1.55% | 22,453 | 2,915,893 |
| 2024-09-04 | 1.29 | 1.31 | 1.29 | 1.29 | -0.77% | 24,188 | 3,128,034 |
| 2024-09-03 | 1.28 | 1.31 | 1.28 | 1.3 | +0.78% | 31,522 | 4,097,318 |
| 2024-09-02 | 1.32 | 1.32 | 1.29 | 1.29 | -2.27% | 31,882 | 4,162,324 |
| 2024-08-30 | 1.31 | 1.33 | 1.3 | 1.32 | +0.76% | 33,443 | 4,398,667 |
| 2024-08-29 | 1.33 | 1.33 | 1.29 | 1.31 | -2.24% | 37,253 | 4,868,981 |
| 2024-08-28 | 1.3 | 1.35 | 1.3 | 1.34 | +3.08% | 34,693 | 4,619,606 |
| 2024-08-27 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 16,122 | 2,093,511 |
| 2024-08-26 | 1.29 | 1.31 | 1.28 | 1.3 | 0% | 20,964 | 2,708,809 |
| 2024-08-23 | 1.27 | 1.3 | 1.27 | 1.3 | +0.78% | 19,583 | 2,511,654 |
| 2024-08-22 | 1.3 | 1.3 | 1.27 | 1.29 | -1.53% | 28,634 | 3,676,874 |
| 2024-08-21 | 1.3 | 1.33 | 1.29 | 1.31 | +0.77% | 32,722 | 4,281,435 |
| 2024-08-20 | 1.31 | 1.32 | 1.29 | 1.3 | 0% | 19,448 | 2,535,073 |
| 2024-08-19 | 1.33 | 1.34 | 1.29 | 1.3 | -2.99% | 33,905 | 4,455,807 |
| 2024-08-16 | 1.33 | 1.34 | 1.31 | 1.34 | +1.52% | 20,744 | 2,749,614 |
| 2024-08-15 | 1.36 | 1.37 | 1.32 | 1.32 | -2.94% | 43,143 | 5,759,202 |
| 2024-08-14 | 1.4 | 1.42 | 1.35 | 1.36 | -2.16% | 60,504 | 8,358,321 |
| 2024-08-13 | 1.35 | 1.39 | 1.32 | 1.39 | +4.51% | 102,613 | 14,023,325 |
| 2024-08-12 | 1.29 | 1.34 | 1.29 | 1.33 | +2.31% | 71,251 | 9,429,374 |
| 2024-08-09 | 1.26 | 1.32 | 1.26 | 1.3 | +3.17% | 83,643 | 10,841,514 |
| 2024-08-08 | 1.26 | 1.28 | 1.25 | 1.26 | 0% | 26,250 | 3,321,170 |
| 2024-08-07 | 1.27 | 1.28 | 1.26 | 1.26 | -1.56% | 20,663 | 2,621,392 |
| 2024-08-06 | 1.28 | 1.28 | 1.26 | 1.28 | +0.79% | 20,343 | 2,580,845 |
| 2024-08-05 | 1.29 | 1.3 | 1.27 | 1.27 | -0.78% | 29,567 | 3,770,980 |
| 2024-08-02 | 1.27 | 1.31 | 1.26 | 1.28 | 0% | 28,783 | 3,707,906 |
| 2024-08-01 | 1.3 | 1.3 | 1.26 | 1.28 | -1.54% | 44,549 | 5,684,035 |
| 2024-07-31 | 1.27 | 1.31 | 1.26 | 1.3 | +2.36% | 31,977 | 4,122,006 |
| 2024-07-30 | 1.26 | 1.29 | 1.25 | 1.27 | +0.79% | 26,877 | 3,405,890 |
| 2024-07-29 | 1.31 | 1.31 | 1.26 | 1.26 | -2.33% | 28,192 | 3,598,138 |
| 2024-07-26 | 1.26 | 1.32 | 1.26 | 1.29 | +1.57% | 38,169 | 4,945,705 |
| 2024-07-25 | 1.3 | 1.31 | 1.26 | 1.27 | -3.79% | 52,585 | 6,714,197 |
| 2024-07-24 | 1.34 | 1.39 | 1.29 | 1.32 | 0% | 136,607 | 18,343,646 |
| 2024-07-23 | 1.28 | 1.32 | 1.28 | 1.32 | +4.76% | 48,054 | 6,281,684 |
| 2024-07-22 | 1.2 | 1.26 | 1.2 | 1.26 | +5% | 39,866 | 4,980,621 |
| 2024-07-19 | 1.21 | 1.22 | 1.2 | 1.2 | -1.64% | 24,705 | 2,975,174 |
| 2024-07-18 | 1.23 | 1.23 | 1.19 | 1.22 | -0.81% | 39,137 | 4,724,396 |
| 2024-07-17 | 1.24 | 1.26 | 1.23 | 1.23 | -0.81% | 32,004 | 3,957,118 |
| 2024-07-16 | 1.24 | 1.26 | 1.22 | 1.24 | -0.8% | 34,454 | 4,280,055 |
| 2024-07-15 | 1.24 | 1.26 | 1.21 | 1.25 | -0.79% | 39,642 | 4,882,842 |
| 2024-07-12 | 1.23 | 1.27 | 1.2 | 1.26 | +2.44% | 64,193 | 7,885,019 |
| 2024-07-11 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 32,046 | 3,952,030 |
| 2024-07-10 | 1.25 | 1.27 | 1.21 | 1.23 | -3.15% | 44,010 | 5,390,011 |
| 2024-07-09 | 1.27 | 1.3 | 1.25 | 1.27 | -0.78% | 28,782 | 3,664,022 |
| 2024-07-08 | 1.32 | 1.34 | 1.28 | 1.28 | -4.48% | 31,674 | 4,144,688 |
| 2024-07-05 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 39,136 | 5,222,256 |
| 2024-07-04 | 1.32 | 1.34 | 1.29 | 1.32 | +0.76% | 47,864 | 6,308,319 |
| 2024-07-03 | 1.26 | 1.32 | 1.26 | 1.31 | +2.34% | 42,909 | 5,572,365 |
| 2024-07-02 | 1.27 | 1.29 | 1.24 | 1.28 | +3.23% | 40,209 | 5,070,112 |
| 2024-07-01 | 1.19 | 1.26 | 1.19 | 1.24 | +2.48% | 64,719 | 7,865,761 |
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：