股票概览
1.56
+3.31%
+0.05
1.5
开盘价
1.59
最高价
1.43
最低价
1,096,997
成交量
数据更新至: 2024-09-30
技术指标
1.51
MA5 (5日均线)
1.53
MA10 (10日均线)
1.61
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 | 1.5 | 1.59 | 1.43 | 1.56 | +3.31% | 1,096,997 | 166,748,395 |
| 2024-09-27 | 1.52 | 1.56 | 1.49 | 1.51 | 0% | 465,212 | 70,799,350 |
| 2024-09-26 | 1.51 | 1.53 | 1.47 | 1.51 | -1.31% | 477,400 | 71,676,966 |
| 2024-09-25 | 1.45 | 1.53 | 1.43 | 1.53 | +4.79% | 639,716 | 95,319,239 |
| 2024-09-24 | 1.42 | 1.5 | 1.41 | 1.46 | +1.39% | 404,390 | 58,981,464 |
| 2024-09-23 | 1.53 | 1.55 | 1.44 | 1.44 | -5.26% | 475,642 | 69,240,875 |
| 2024-09-20 | 1.55 | 1.57 | 1.5 | 1.52 | -2.56% | 348,313 | 53,255,486 |
| 2024-09-19 | 1.49 | 1.6 | 1.49 | 1.56 | +1.3% | 502,606 | 77,506,158 |
| 2024-09-18 | 1.55 | 1.58 | 1.54 | 1.54 | -4.94% | 431,612 | 66,662,136 |
| 2024-09-13 | 1.64 | 1.68 | 1.62 | 1.62 | -4.71% | 625,463 | 101,812,936 |
| 2024-09-12 | 1.55 | 1.71 | 1.55 | 1.7 | +4.29% | 1,233,319 | 196,825,153 |
| 2024-09-11 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 36,138 | 5,890,494 |
| 2024-09-10 | 1.74 | 1.77 | 1.72 | 1.72 | -4.97% | 242,949 | 42,080,095 |
| 2024-09-09 | 2 | 2 | 1.81 | 1.81 | -4.74% | 1,266,746 | 235,807,298 |
| 2024-09-06 | 1.9 | 1.9 | 1.87 | 1.9 | +4.97% | 872,887 | 165,807,946 |
| 2024-09-05 | 1.81 | 1.81 | 1.81 | 1.81 | +5.23% | 36,769 | 6,655,203 |
| 2024-09-04 | 1.72 | 1.72 | 1.72 | 1.72 | +4.88% | 43,493 | 7,480,796 |
| 2024-09-03 | 1.64 | 1.64 | 1.64 | 1.64 | +5.13% | 44,910 | 7,365,248 |
| 2024-09-02 | 1.56 | 1.56 | 1.56 | 1.56 | +4.7% | 39,493 | 6,160,908 |
| 2024-08-30 | 1.41 | 1.49 | 1.39 | 1.49 | +4.93% | 701,616 | 102,700,769 |
| 2024-08-29 | 1.32 | 1.42 | 1.28 | 1.42 | +5.19% | 802,574 | 108,250,305 |
| 2024-08-28 | 1.31 | 1.37 | 1.31 | 1.35 | +3.85% | 659,339 | 89,885,240 |
| 2024-08-27 | 1.29 | 1.31 | 1.27 | 1.3 | -0.76% | 193,353 | 24,978,198 |
| 2024-08-26 | 1.3 | 1.34 | 1.3 | 1.31 | 0% | 115,607 | 15,204,719 |
| 2024-08-23 | 1.32 | 1.33 | 1.29 | 1.31 | -2.24% | 204,054 | 26,621,809 |
| 2024-08-22 | 1.3 | 1.37 | 1.3 | 1.34 | +2.29% | 295,882 | 39,490,077 |
| 2024-08-21 | 1.33 | 1.35 | 1.28 | 1.31 | -2.96% | 256,550 | 33,448,401 |
| 2024-08-20 | 1.38 | 1.4 | 1.32 | 1.35 | +0.75% | 371,098 | 50,675,544 |
| 2024-08-19 | 1.34 | 1.34 | 1.33 | 1.34 | +4.69% | 157,704 | 21,131,840 |
| 2024-08-16 | 1.28 | 1.32 | 1.27 | 1.28 | -0.78% | 139,200 | 18,062,750 |
| 2024-08-15 | 1.29 | 1.3 | 1.24 | 1.29 | -0.77% | 199,672 | 25,333,303 |
| 2024-08-14 | 1.28 | 1.33 | 1.27 | 1.3 | +1.56% | 159,016 | 20,795,036 |
| 2024-08-13 | 1.28 | 1.32 | 1.26 | 1.28 | -3.03% | 230,771 | 29,720,104 |
| 2024-08-12 | 1.35 | 1.36 | 1.32 | 1.32 | -5.04% | 140,537 | 18,662,004 |
| 2024-08-09 | 1.46 | 1.49 | 1.39 | 1.39 | -4.79% | 395,068 | 56,290,355 |
| 2024-08-08 | 1.46 | 1.49 | 1.43 | 1.46 | -1.35% | 338,128 | 49,249,494 |
| 2024-08-07 | 1.41 | 1.48 | 1.4 | 1.48 | +4.96% | 466,925 | 67,805,305 |
| 2024-08-06 | 1.42 | 1.44 | 1.37 | 1.41 | -2.08% | 427,611 | 59,766,332 |
| 2024-08-05 | 1.45 | 1.45 | 1.44 | 1.44 | +4.35% | 410,404 | 59,460,744 |
| 2024-08-02 | 1.33 | 1.38 | 1.31 | 1.38 | +3.76% | 355,336 | 47,982,227 |
| 2024-08-01 | 1.32 | 1.37 | 1.32 | 1.33 | +1.53% | 255,559 | 34,353,570 |
| 2024-07-31 | 1.32 | 1.34 | 1.29 | 1.31 | -1.5% | 248,716 | 32,635,204 |
| 2024-07-30 | 1.3 | 1.34 | 1.29 | 1.33 | +3.1% | 211,970 | 27,946,511 |
| 2024-07-29 | 1.3 | 1.33 | 1.27 | 1.29 | -3.01% | 259,452 | 33,571,151 |
| 2024-07-26 | 1.35 | 1.39 | 1.31 | 1.33 | -0.75% | 343,936 | 46,352,417 |
| 2024-07-25 | 1.27 | 1.34 | 1.27 | 1.34 | +4.69% | 328,798 | 43,310,221 |
| 2024-07-24 | 1.27 | 1.32 | 1.26 | 1.28 | -2.29% | 408,625 | 52,469,445 |
| 2024-07-23 | 1.37 | 1.42 | 1.3 | 1.31 | -2.96% | 694,912 | 95,055,340 |
| 2024-07-22 | 1.29 | 1.35 | 1.27 | 1.35 | +4.65% | 451,269 | 60,196,992 |
| 2024-07-19 | 1.24 | 1.31 | 1.23 | 1.29 | +3.2% | 377,421 | 48,253,634 |
| 2024-07-18 | 1.24 | 1.29 | 1.18 | 1.25 | +0.81% | 454,879 | 55,848,992 |
| 2024-07-17 | 1.17 | 1.25 | 1.16 | 1.24 | +4.2% | 375,889 | 45,612,464 |
| 2024-07-16 | 1.12 | 1.2 | 1.12 | 1.19 | +4.39% | 407,551 | 48,472,103 |
| 2024-07-15 | 1.2 | 1.2 | 1.14 | 1.14 | -5% | 303,126 | 35,126,659 |
| 2024-07-12 | 1.14 | 1.2 | 1.13 | 1.2 | +5.26% | 145,300 | 17,250,409 |
| 2024-07-11 | 1.09 | 1.15 | 1.07 | 1.14 | +0.88% | 266,545 | 29,675,424 |
| 2024-07-10 | 1.18 | 1.2 | 1.13 | 1.13 | -5.04% | 235,191 | 26,999,006 |
| 2024-07-09 | 1.18 | 1.23 | 1.16 | 1.19 | -2.46% | 255,267 | 30,271,409 |
| 2024-07-08 | 1.26 | 1.27 | 1.22 | 1.22 | -4.69% | 220,876 | 27,194,368 |
| 2024-07-05 | 1.24 | 1.29 | 1.23 | 1.28 | +3.23% | 264,329 | 33,382,376 |
| 2024-07-04 | 1.35 | 1.37 | 1.24 | 1.24 | -4.62% | 529,595 | 68,895,107 |
| 2024-07-03 | 1.25 | 1.3 | 1.24 | 1.3 | +4.84% | 229,732 | 29,383,067 |
| 2024-07-02 | 1.17 | 1.24 | 1.17 | 1.24 | +5.08% | 467,016 | 57,265,851 |
| 2024-07-01 | 1.15 | 1.21 | 1.11 | 1.18 | +0.85% | 398,502 | 46,169,032 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832