股票概览
1.62
+8.72%
+0.13
1.63
开盘价
1.64
最高价
1.5
最低价
965,387
成交量
数据更新至: 2024-09-30
技术指标
1.43
MA5 (5日均线)
1.34
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 | 1.63 | 1.64 | 1.5 | 1.62 | +8.72% | 965,387 | 153,412,097 |
| 2024-09-27 | 1.46 | 1.5 | 1.42 | 1.49 | +4.2% | 557,436 | 81,414,521 |
| 2024-09-26 | 1.31 | 1.44 | 1.3 | 1.43 | +8.33% | 707,548 | 97,850,567 |
| 2024-09-25 | 1.3 | 1.39 | 1.29 | 1.32 | +1.54% | 500,609 | 67,305,371 |
| 2024-09-24 | 1.28 | 1.31 | 1.27 | 1.3 | +3.17% | 357,200 | 45,968,297 |
| 2024-09-23 | 1.27 | 1.28 | 1.25 | 1.26 | -1.56% | 275,824 | 34,798,800 |
| 2024-09-20 | 1.22 | 1.29 | 1.21 | 1.28 | +3.23% | 504,352 | 63,593,052 |
| 2024-09-19 | 1.21 | 1.25 | 1.21 | 1.24 | +2.48% | 316,114 | 38,886,885 |
| 2024-09-18 | 1.2 | 1.23 | 1.18 | 1.21 | +0.83% | 219,424 | 26,448,530 |
| 2024-09-13 | 1.19 | 1.2 | 1.18 | 1.2 | +0.84% | 100,536 | 11,987,751 |
| 2024-09-12 | 1.18 | 1.2 | 1.18 | 1.19 | 0% | 62,573 | 7,445,484 |
| 2024-09-11 | 1.19 | 1.2 | 1.18 | 1.19 | 0% | 47,809 | 5,682,347 |
| 2024-09-10 | 1.2 | 1.2 | 1.18 | 1.19 | -0.83% | 48,611 | 5,769,292 |
| 2024-09-09 | 1.18 | 1.2 | 1.17 | 1.2 | +0.84% | 109,598 | 13,042,569 |
| 2024-09-06 | 1.2 | 1.2 | 1.18 | 1.19 | -0.83% | 104,088 | 12,343,794 |
| 2024-09-05 | 1.19 | 1.21 | 1.18 | 1.2 | +0.84% | 133,148 | 15,972,096 |
| 2024-09-04 | 1.18 | 1.21 | 1.17 | 1.19 | 0% | 145,704 | 17,314,097 |
| 2024-09-03 | 1.18 | 1.2 | 1.18 | 1.19 | +0.85% | 104,343 | 12,426,930 |
| 2024-09-02 | 1.21 | 1.22 | 1.18 | 1.18 | -3.28% | 183,369 | 22,017,839 |
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：