股票概览
1.85
+8.82%
+0.15
1.83
开盘价
1.87
最高价
1.74
最低价
1,438,231
成交量
数据更新至: 2024-09-30
技术指标
1.63
MA5 (5日均线)
1.51
MA10 (10日均线)
1.43
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 | 1.83 | 1.87 | 1.74 | 1.85 | +8.82% | 1,438,231 | 261,188,778 |
| 2024-09-27 | 1.69 | 1.74 | 1.65 | 1.7 | +3.66% | 668,955 | 112,853,999 |
| 2024-09-26 | 1.5 | 1.66 | 1.5 | 1.64 | +8.61% | 860,869 | 137,465,576 |
| 2024-09-25 | 1.47 | 1.57 | 1.46 | 1.51 | +2.72% | 481,003 | 73,592,818 |
| 2024-09-24 | 1.46 | 1.48 | 1.42 | 1.47 | +2.8% | 338,582 | 49,123,770 |
| 2024-09-23 | 1.43 | 1.44 | 1.41 | 1.43 | -0.69% | 152,905 | 21,806,275 |
| 2024-09-20 | 1.39 | 1.47 | 1.38 | 1.44 | +3.6% | 331,188 | 47,379,503 |
| 2024-09-19 | 1.36 | 1.42 | 1.36 | 1.39 | +2.21% | 234,402 | 32,698,378 |
| 2024-09-18 | 1.35 | 1.38 | 1.33 | 1.36 | +0.74% | 155,687 | 21,065,578 |
| 2024-09-13 | 1.34 | 1.37 | 1.34 | 1.35 | +0.75% | 115,931 | 15,717,271 |
| 2024-09-12 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 40,333 | 5,411,624 |
| 2024-09-11 | 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | 67,781 | 9,077,871 |
| 2024-09-10 | 1.36 | 1.37 | 1.33 | 1.35 | -0.74% | 104,698 | 14,067,694 |
| 2024-09-09 | 1.35 | 1.37 | 1.33 | 1.36 | +0.74% | 67,417 | 9,131,579 |
| 2024-09-06 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 65,670 | 8,906,141 |
| 2024-09-05 | 1.33 | 1.38 | 1.33 | 1.36 | +2.26% | 162,379 | 22,043,127 |
| 2024-09-04 | 1.33 | 1.36 | 1.32 | 1.33 | -0.75% | 91,057 | 12,183,479 |
| 2024-09-03 | 1.32 | 1.35 | 1.32 | 1.34 | +0.75% | 112,780 | 15,068,360 |
| 2024-09-02 | 1.33 | 1.37 | 1.32 | 1.33 | -0.75% | 143,981 | 19,316,517 |
| 2024-08-30 | 1.3 | 1.38 | 1.29 | 1.34 | +3.08% | 230,297 | 30,932,515 |
| 2024-08-29 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 97,821 | 12,731,843 |
| 2024-08-28 | 1.3 | 1.32 | 1.28 | 1.29 | -0.77% | 98,432 | 12,788,302 |
| 2024-08-27 | 1.33 | 1.34 | 1.29 | 1.3 | -2.26% | 112,098 | 14,609,838 |
| 2024-08-26 | 1.31 | 1.35 | 1.31 | 1.33 | +1.53% | 97,468 | 12,982,749 |
| 2024-08-23 | 1.31 | 1.33 | 1.29 | 1.31 | 0% | 118,088 | 15,458,429 |
| 2024-08-22 | 1.36 | 1.38 | 1.31 | 1.31 | -3.68% | 221,850 | 29,639,639 |
| 2024-08-21 | 1.36 | 1.37 | 1.34 | 1.36 | 0% | 107,498 | 14,536,145 |
| 2024-08-20 | 1.39 | 1.4 | 1.35 | 1.36 | -2.16% | 112,878 | 15,453,558 |
| 2024-08-19 | 1.4 | 1.42 | 1.38 | 1.39 | -1.42% | 137,267 | 19,167,585 |
| 2024-08-16 | 1.41 | 1.44 | 1.4 | 1.41 | -0.7% | 156,892 | 22,209,667 |
| 2024-08-15 | 1.39 | 1.42 | 1.38 | 1.42 | +2.16% | 177,701 | 24,976,610 |
| 2024-08-14 | 1.4 | 1.42 | 1.39 | 1.39 | -0.71% | 128,233 | 17,932,662 |
| 2024-08-13 | 1.41 | 1.42 | 1.38 | 1.4 | 0% | 169,212 | 23,659,061 |
| 2024-08-12 | 1.45 | 1.47 | 1.4 | 1.4 | -4.76% | 337,301 | 47,941,556 |
| 2024-08-09 | 1.46 | 1.55 | 1.45 | 1.47 | -2% | 669,542 | 100,091,241 |
| 2024-08-08 | 1.39 | 1.52 | 1.38 | 1.5 | +8.7% | 878,919 | 130,210,240 |
| 2024-08-07 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 106,805 | 14,751,028 |
| 2024-08-06 | 1.38 | 1.4 | 1.37 | 1.39 | +1.46% | 154,270 | 21,412,032 |
| 2024-08-05 | 1.37 | 1.43 | 1.37 | 1.37 | -1.44% | 297,895 | 41,658,744 |
| 2024-08-02 | 1.43 | 1.45 | 1.39 | 1.39 | -4.14% | 453,308 | 63,967,442 |
| 2024-08-01 | 1.38 | 1.52 | 1.38 | 1.45 | +5.07% | 811,267 | 119,995,188 |
| 2024-07-31 | 1.34 | 1.39 | 1.33 | 1.38 | +2.99% | 186,090 | 25,402,385 |
| 2024-07-30 | 1.31 | 1.35 | 1.31 | 1.34 | +1.52% | 147,037 | 19,594,092 |
| 2024-07-29 | 1.33 | 1.34 | 1.3 | 1.32 | -0.75% | 69,079 | 9,083,607 |
| 2024-07-26 | 1.3 | 1.34 | 1.3 | 1.33 | +3.1% | 188,907 | 24,921,393 |
| 2024-07-25 | 1.27 | 1.33 | 1.26 | 1.29 | +2.38% | 208,345 | 26,939,778 |
| 2024-07-24 | 1.31 | 1.32 | 1.26 | 1.26 | -3.82% | 218,808 | 28,088,629 |
| 2024-07-23 | 1.32 | 1.35 | 1.31 | 1.31 | -0.76% | 128,911 | 17,153,652 |
| 2024-07-22 | 1.33 | 1.34 | 1.31 | 1.32 | 0% | 84,556 | 11,180,593 |
| 2024-07-19 | 1.34 | 1.34 | 1.31 | 1.32 | -1.49% | 126,806 | 16,725,090 |
| 2024-07-18 | 1.34 | 1.35 | 1.32 | 1.34 | 0% | 147,384 | 19,630,011 |
| 2024-07-17 | 1.33 | 1.36 | 1.32 | 1.34 | +0.75% | 145,964 | 19,623,891 |
| 2024-07-16 | 1.34 | 1.36 | 1.32 | 1.33 | -1.48% | 132,149 | 17,650,774 |
| 2024-07-15 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 157,989 | 21,378,217 |
| 2024-07-12 | 1.34 | 1.41 | 1.34 | 1.37 | +2.24% | 257,717 | 35,626,309 |
| 2024-07-11 | 1.29 | 1.36 | 1.29 | 1.34 | +4.69% | 212,267 | 28,180,863 |
| 2024-07-10 | 1.31 | 1.32 | 1.25 | 1.28 | -3.03% | 309,810 | 39,674,981 |
| 2024-07-09 | 1.34 | 1.34 | 1.29 | 1.32 | -0.75% | 157,738 | 20,794,448 |
| 2024-07-08 | 1.4 | 1.4 | 1.33 | 1.33 | -5% | 168,701 | 22,703,515 |
| 2024-07-05 | 1.38 | 1.41 | 1.36 | 1.4 | +1.45% | 192,709 | 26,764,982 |
| 2024-07-04 | 1.45 | 1.45 | 1.36 | 1.38 | -4.83% | 257,279 | 35,935,611 |
| 2024-07-03 | 1.43 | 1.47 | 1.42 | 1.45 | +2.11% | 216,529 | 31,401,762 |
| 2024-07-02 | 1.4 | 1.46 | 1.39 | 1.42 | +2.16% | 249,006 | 35,664,607 |
| 2024-07-01 | 1.35 | 1.41 | 1.34 | 1.39 | +2.96% | 199,149 | 27,590,369 |
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：