股票概览
1.72
+10.26%
+0.16
1.61
开盘价
1.72
最高价
1.58
最低价
1,340,720
成交量
数据更新至: 2024-09-30
技术指标
1.55
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 | 1.61 | 1.72 | 1.58 | 1.72 | +10.26% | 1,340,720 | 223,847,868 |
| 2024-09-27 | 1.52 | 1.57 | 1.51 | 1.56 | +3.31% | 475,236 | 73,075,964 |
| 2024-09-26 | 1.49 | 1.52 | 1.47 | 1.51 | 0% | 565,145 | 84,558,062 |
| 2024-09-25 | 1.47 | 1.55 | 1.44 | 1.51 | +3.42% | 1,062,524 | 158,743,835 |
| 2024-09-24 | 1.39 | 1.52 | 1.38 | 1.46 | +5.8% | 1,321,488 | 195,732,655 |
| 2024-09-23 | 1.4 | 1.4 | 1.38 | 1.38 | -1.43% | 210,799 | 29,242,135 |
| 2024-09-20 | 1.4 | 1.42 | 1.39 | 1.4 | 0% | 122,687 | 17,244,102 |
| 2024-09-19 | 1.4 | 1.42 | 1.39 | 1.4 | 0% | 202,600 | 28,471,165 |
| 2024-09-18 | 1.38 | 1.41 | 1.35 | 1.4 | +1.45% | 299,875 | 41,503,899 |
| 2024-09-13 | 1.4 | 1.4 | 1.37 | 1.38 | -1.43% | 190,035 | 26,374,638 |
| 2024-09-12 | 1.41 | 1.43 | 1.39 | 1.4 | -0.71% | 235,104 | 33,062,014 |
| 2024-09-11 | 1.41 | 1.43 | 1.38 | 1.41 | 0% | 315,920 | 44,258,635 |
| 2024-09-10 | 1.41 | 1.47 | 1.4 | 1.41 | +0.71% | 374,507 | 53,237,162 |
| 2024-09-09 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 215,525 | 30,021,706 |
| 2024-09-06 | 1.41 | 1.43 | 1.39 | 1.39 | -2.11% | 193,015 | 27,153,212 |
| 2024-09-05 | 1.38 | 1.43 | 1.37 | 1.42 | +3.65% | 254,412 | 35,695,912 |
| 2024-09-04 | 1.39 | 1.4 | 1.36 | 1.37 | -2.14% | 229,375 | 31,605,008 |
| 2024-09-03 | 1.4 | 1.42 | 1.39 | 1.4 | 0% | 194,771 | 27,313,189 |
| 2024-09-02 | 1.44 | 1.45 | 1.39 | 1.4 | -2.78% | 315,582 | 44,771,276 |
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：