股票概览
1.75
+10.06%
+0.16
1.68
开盘价
1.75
最高价
1.6
最低价
4,843,482
成交量
数据更新至: 2024-09-30
技术指标
1.57
MA5 (5日均线)
1.46
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 | 1.68 | 1.75 | 1.6 | 1.75 | +10.06% | 4,843,482 | 820,399,837 |
| 2024-09-27 | 1.6 | 1.61 | 1.57 | 1.59 | +1.27% | 2,635,518 | 419,754,531 |
| 2024-09-26 | 1.49 | 1.6 | 1.46 | 1.57 | +3.97% | 3,215,764 | 494,893,215 |
| 2024-09-25 | 1.44 | 1.54 | 1.42 | 1.51 | +6.34% | 3,248,025 | 483,577,994 |
| 2024-09-24 | 1.38 | 1.44 | 1.37 | 1.42 | +2.16% | 2,543,095 | 359,343,743 |
| 2024-09-23 | 1.33 | 1.45 | 1.3 | 1.39 | +3.73% | 2,764,474 | 375,684,535 |
| 2024-09-20 | 1.35 | 1.37 | 1.33 | 1.34 | -2.19% | 1,508,025 | 203,151,972 |
| 2024-09-19 | 1.36 | 1.39 | 1.33 | 1.37 | +0.74% | 2,138,077 | 292,553,284 |
| 2024-09-18 | 1.29 | 1.41 | 1.29 | 1.36 | +5.43% | 2,383,774 | 323,982,254 |
| 2024-09-13 | 1.35 | 1.35 | 1.25 | 1.29 | -3.73% | 2,303,160 | 299,488,307 |
| 2024-09-12 | 1.36 | 1.38 | 1.32 | 1.34 | -2.19% | 2,017,810 | 271,732,887 |
| 2024-09-11 | 1.3 | 1.4 | 1.3 | 1.37 | +4.58% | 2,756,399 | 372,355,739 |
| 2024-09-10 | 1.39 | 1.42 | 1.31 | 1.31 | -9.66% | 3,686,602 | 494,437,108 |
| 2024-09-09 | 1.48 | 1.5 | 1.44 | 1.45 | -3.33% | 1,777,677 | 261,397,978 |
| 2024-09-06 | 1.47 | 1.53 | 1.42 | 1.5 | +1.35% | 2,807,791 | 413,105,567 |
| 2024-09-05 | 1.46 | 1.53 | 1.45 | 1.48 | +0.68% | 2,044,106 | 304,192,940 |
| 2024-09-04 | 1.56 | 1.59 | 1.46 | 1.47 | -6.96% | 3,302,542 | 499,505,939 |
| 2024-09-03 | 1.55 | 1.6 | 1.52 | 1.58 | +1.94% | 3,055,515 | 474,073,708 |
| 2024-09-02 | 1.47 | 1.62 | 1.46 | 1.55 | +4.03% | 3,976,428 | 618,991,621 |
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：