股票概览
1.34
+9.84%
+0.12
1.29
开盘价
1.34
最高价
1.25
最低价
3,121,820
成交量
数据更新至: 2024-09-30
技术指标
1.20
MA5 (5日均线)
1.12
MA10 (10日均线)
1.08
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 | 1.34 | 1.25 | 1.34 | +9.84% | 3,121,820 | 409,987,629 |
| 2024-09-27 | 1.22 | 1.25 | 1.18 | 1.22 | +1.67% | 1,481,699 | 179,363,922 |
| 2024-09-26 | 1.11 | 1.2 | 1.11 | 1.2 | +7.14% | 2,164,221 | 249,879,509 |
| 2024-09-25 | 1.12 | 1.17 | 1.11 | 1.12 | +0.9% | 1,877,956 | 214,331,535 |
| 2024-09-24 | 1.06 | 1.13 | 1.06 | 1.11 | +4.72% | 1,629,741 | 179,573,601 |
| 2024-09-23 | 1.04 | 1.09 | 1.03 | 1.06 | +1.92% | 738,708 | 78,201,167 |
| 2024-09-20 | 1.04 | 1.05 | 1.03 | 1.04 | -0.95% | 245,602 | 25,538,599 |
| 2024-09-19 | 1.03 | 1.05 | 1.02 | 1.05 | +1.94% | 461,368 | 47,942,787 |
| 2024-09-18 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 251,174 | 25,834,659 |
| 2024-09-13 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 259,902 | 26,841,753 |
| 2024-09-12 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 196,412 | 20,196,338 |
| 2024-09-11 | 1.03 | 1.03 | 1.02 | 1.03 | 0% | 87,504 | 8,974,031 |
| 2024-09-10 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 193,548 | 19,922,617 |
| 2024-09-09 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 332,248 | 34,210,892 |
| 2024-09-06 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 326,451 | 33,637,923 |
| 2024-09-05 | 1.03 | 1.04 | 1.03 | 1.03 | 0% | 157,063 | 16,241,787 |
| 2024-09-04 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 180,946 | 18,734,589 |
| 2024-09-03 | 1.04 | 1.05 | 1.03 | 1.04 | -0.95% | 511,505 | 53,116,181 |
| 2024-09-02 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 245,050 | 25,601,002 |
| 2024-08-30 | 1.05 | 1.06 | 1.04 | 1.05 | +0.96% | 189,000 | 19,893,632 |
| 2024-08-29 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 138,414 | 14,486,546 |
| 2024-08-28 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 181,666 | 19,078,211 |
| 2024-08-27 | 1.06 | 1.06 | 1.05 | 1.05 | -0.94% | 139,127 | 14,633,031 |
| 2024-08-26 | 1.05 | 1.06 | 1.05 | 1.06 | +0.95% | 126,363 | 13,326,298 |
| 2024-08-23 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 233,492 | 24,540,559 |
| 2024-08-22 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 190,048 | 19,957,373 |
| 2024-08-21 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 189,050 | 19,865,110 |
| 2024-08-20 | 1.05 | 1.06 | 1.04 | 1.05 | -0.94% | 320,189 | 33,608,902 |
| 2024-08-19 | 1.06 | 1.07 | 1.05 | 1.06 | 0% | 194,338 | 20,586,444 |
| 2024-08-16 | 1.07 | 1.07 | 1.05 | 1.06 | -0.93% | 177,913 | 18,836,507 |
| 2024-08-15 | 1.06 | 1.07 | 1.05 | 1.07 | +0.94% | 232,470 | 24,696,360 |
| 2024-08-14 | 1.07 | 1.07 | 1.05 | 1.06 | 0% | 198,289 | 21,025,499 |
| 2024-08-13 | 1.07 | 1.08 | 1.05 | 1.06 | -0.93% | 367,903 | 39,173,502 |
| 2024-08-12 | 1.08 | 1.09 | 1.07 | 1.07 | -0.93% | 310,780 | 33,432,444 |
| 2024-08-09 | 1.08 | 1.09 | 1.07 | 1.08 | +0.93% | 380,327 | 41,045,762 |
| 2024-08-08 | 1.06 | 1.09 | 1.06 | 1.07 | +0.94% | 458,966 | 49,262,257 |
| 2024-08-07 | 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | 166,950 | 17,792,695 |
| 2024-08-06 | 1.08 | 1.09 | 1.06 | 1.07 | -0.93% | 413,353 | 44,364,608 |
| 2024-08-05 | 1.07 | 1.11 | 1.07 | 1.08 | 0% | 741,690 | 80,608,793 |
| 2024-08-02 | 1.08 | 1.09 | 1.07 | 1.08 | 0% | 323,354 | 34,911,196 |
| 2024-08-01 | 1.1 | 1.1 | 1.07 | 1.08 | -0.92% | 498,430 | 54,022,420 |
| 2024-07-31 | 1.07 | 1.1 | 1.06 | 1.09 | +2.83% | 687,957 | 74,618,193 |
| 2024-07-30 | 1.06 | 1.08 | 1.05 | 1.06 | 0% | 332,343 | 35,347,313 |
| 2024-07-29 | 1.05 | 1.08 | 1.04 | 1.06 | +0.95% | 507,249 | 53,783,082 |
| 2024-07-26 | 1.05 | 1.05 | 1.04 | 1.05 | 0% | 144,611 | 15,126,302 |
| 2024-07-25 | 1.04 | 1.05 | 1.03 | 1.05 | 0% | 268,547 | 27,978,778 |
| 2024-07-24 | 1.05 | 1.05 | 1.03 | 1.05 | +0.96% | 484,595 | 50,441,205 |
| 2024-07-23 | 1.05 | 1.05 | 1.04 | 1.04 | -0.95% | 223,118 | 23,288,534 |
| 2024-07-22 | 1.04 | 1.05 | 1.04 | 1.05 | 0% | 254,897 | 26,642,788 |
| 2024-07-19 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 324,171 | 33,923,089 |
| 2024-07-18 | 1.06 | 1.07 | 1.04 | 1.05 | +1.94% | 654,774 | 69,173,045 |
| 2024-07-17 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 251,941 | 26,074,746 |
| 2024-07-16 | 1.04 | 1.05 | 1.04 | 1.04 | 0% | 193,630 | 20,182,426 |
| 2024-07-15 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 342,537 | 35,836,380 |
| 2024-07-12 | 1.05 | 1.07 | 1.04 | 1.05 | 0% | 471,136 | 49,755,485 |
| 2024-07-11 | 1.04 | 1.06 | 1.03 | 1.05 | +1.94% | 730,293 | 76,442,981 |
| 2024-07-10 | 1.03 | 1.05 | 1.03 | 1.03 | -0.96% | 385,568 | 39,960,503 |
| 2024-07-09 | 1.04 | 1.05 | 1.02 | 1.04 | 0% | 546,135 | 56,600,337 |
| 2024-07-08 | 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | 429,757 | 44,770,202 |
| 2024-07-05 | 1.04 | 1.07 | 1.04 | 1.05 | 0% | 655,788 | 69,398,691 |
| 2024-07-04 | 1.07 | 1.08 | 1.04 | 1.05 | -2.78% | 835,329 | 88,272,927 |
| 2024-07-03 | 1.08 | 1.11 | 1.06 | 1.08 | -0.92% | 1,144,940 | 124,110,941 |
| 2024-07-02 | 1.03 | 1.12 | 1.02 | 1.09 | +5.83% | 1,770,570 | 189,615,848 |
| 2024-07-01 | 1.01 | 1.04 | 1 | 1.03 | +1.98% | 798,496 | 81,760,415 |
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：