股票概览
1.49
+8.76%
+0.12
1.41
开盘价
1.5
最高价
1.4
最低价
2,596,991
成交量
数据更新至: 2024-09-30
技术指标
1.36
MA5 (5日均线)
1.29
MA10 (10日均线)
1.26
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 | 1.41 | 1.5 | 1.4 | 1.49 | +8.76% | 2,596,991 | 378,220,203 |
| 2024-09-27 | 1.37 | 1.38 | 1.35 | 1.37 | +1.48% | 851,632 | 116,494,207 |
| 2024-09-26 | 1.3 | 1.35 | 1.29 | 1.35 | +3.85% | 1,210,848 | 160,082,371 |
| 2024-09-25 | 1.31 | 1.33 | 1.3 | 1.3 | +1.56% | 1,238,632 | 162,454,853 |
| 2024-09-24 | 1.25 | 1.29 | 1.25 | 1.28 | +2.4% | 839,132 | 107,018,973 |
| 2024-09-23 | 1.23 | 1.26 | 1.23 | 1.25 | +1.63% | 495,962 | 61,901,983 |
| 2024-09-20 | 1.23 | 1.24 | 1.22 | 1.23 | 0% | 280,037 | 34,412,062 |
| 2024-09-19 | 1.22 | 1.24 | 1.2 | 1.23 | +1.65% | 639,373 | 78,173,671 |
| 2024-09-18 | 1.21 | 1.22 | 1.2 | 1.21 | 0% | 281,873 | 34,117,047 |
| 2024-09-13 | 1.21 | 1.22 | 1.21 | 1.21 | 0% | 234,007 | 28,357,393 |
| 2024-09-12 | 1.22 | 1.22 | 1.21 | 1.21 | 0% | 217,410 | 26,384,082 |
| 2024-09-11 | 1.21 | 1.22 | 1.21 | 1.21 | -0.82% | 170,461 | 20,682,945 |
| 2024-09-10 | 1.22 | 1.22 | 1.21 | 1.22 | 0% | 270,577 | 32,826,202 |
| 2024-09-09 | 1.22 | 1.23 | 1.21 | 1.22 | 0% | 443,392 | 54,084,699 |
| 2024-09-06 | 1.23 | 1.23 | 1.22 | 1.22 | 0% | 201,249 | 24,627,488 |
| 2024-09-05 | 1.22 | 1.23 | 1.22 | 1.22 | 0% | 121,547 | 14,879,349 |
| 2024-09-04 | 1.22 | 1.23 | 1.22 | 1.22 | -0.81% | 164,730 | 20,148,461 |
| 2024-09-03 | 1.23 | 1.24 | 1.22 | 1.23 | +0.82% | 407,152 | 50,110,439 |
| 2024-09-02 | 1.24 | 1.24 | 1.22 | 1.22 | -1.61% | 520,652 | 63,858,877 |
| 2024-08-30 | 1.24 | 1.25 | 1.23 | 1.24 | +0.81% | 441,249 | 54,815,323 |
| 2024-08-29 | 1.23 | 1.24 | 1.22 | 1.23 | 0% | 247,724 | 30,471,444 |
| 2024-08-28 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 267,881 | 32,929,618 |
| 2024-08-27 | 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | 352,972 | 43,326,545 |
| 2024-08-26 | 1.24 | 1.24 | 1.23 | 1.23 | 0% | 135,759 | 16,726,982 |
| 2024-08-23 | 1.23 | 1.24 | 1.23 | 1.23 | 0% | 197,444 | 24,374,933 |
| 2024-08-22 | 1.24 | 1.25 | 1.23 | 1.23 | -0.81% | 230,757 | 28,568,360 |
| 2024-08-21 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 346,177 | 42,924,207 |
| 2024-08-20 | 1.26 | 1.26 | 1.24 | 1.24 | -1.59% | 363,807 | 45,331,980 |
| 2024-08-19 | 1.26 | 1.27 | 1.25 | 1.26 | +0.8% | 288,648 | 36,306,761 |
| 2024-08-16 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 357,660 | 45,023,585 |
| 2024-08-15 | 1.24 | 1.26 | 1.24 | 1.26 | +0.8% | 421,523 | 52,910,283 |
| 2024-08-14 | 1.26 | 1.26 | 1.24 | 1.25 | -0.79% | 227,306 | 28,360,582 |
| 2024-08-13 | 1.25 | 1.26 | 1.24 | 1.26 | +0.8% | 282,702 | 35,382,582 |
| 2024-08-12 | 1.25 | 1.26 | 1.24 | 1.25 | -0.79% | 337,610 | 42,147,635 |
| 2024-08-09 | 1.26 | 1.27 | 1.25 | 1.26 | 0% | 279,817 | 35,231,622 |
| 2024-08-08 | 1.25 | 1.27 | 1.24 | 1.26 | 0% | 328,523 | 41,343,520 |
| 2024-08-07 | 1.26 | 1.27 | 1.25 | 1.26 | -0.79% | 249,745 | 31,349,822 |
| 2024-08-06 | 1.27 | 1.27 | 1.25 | 1.27 | +0.79% | 421,873 | 53,248,555 |
| 2024-08-05 | 1.27 | 1.29 | 1.26 | 1.26 | -0.79% | 537,538 | 68,498,368 |
| 2024-08-02 | 1.27 | 1.28 | 1.26 | 1.27 | 0% | 344,249 | 43,876,713 |
| 2024-08-01 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 364,196 | 46,446,859 |
| 2024-07-31 | 1.25 | 1.29 | 1.25 | 1.28 | +2.4% | 831,303 | 105,701,707 |
| 2024-07-30 | 1.25 | 1.26 | 1.24 | 1.25 | 0% | 323,560 | 40,510,509 |
| 2024-07-29 | 1.24 | 1.26 | 1.24 | 1.25 | 0% | 249,654 | 31,229,454 |
| 2024-07-26 | 1.23 | 1.25 | 1.23 | 1.25 | +0.81% | 299,657 | 37,332,574 |
| 2024-07-25 | 1.22 | 1.24 | 1.22 | 1.24 | +1.64% | 380,366 | 46,862,533 |
| 2024-07-24 | 1.24 | 1.25 | 1.22 | 1.22 | -2.4% | 534,885 | 65,876,335 |
| 2024-07-23 | 1.25 | 1.26 | 1.24 | 1.25 | -0.79% | 298,778 | 37,357,205 |
| 2024-07-22 | 1.25 | 1.26 | 1.25 | 1.26 | 0% | 180,562 | 22,630,322 |
| 2024-07-19 | 1.25 | 1.26 | 1.24 | 1.26 | 0% | 351,472 | 44,042,342 |
| 2024-07-18 | 1.25 | 1.26 | 1.24 | 1.26 | +0.8% | 354,022 | 44,340,212 |
| 2024-07-17 | 1.25 | 1.27 | 1.24 | 1.25 | -1.57% | 414,167 | 51,855,031 |
| 2024-07-16 | 1.26 | 1.27 | 1.25 | 1.27 | +0.79% | 190,967 | 24,142,120 |
| 2024-07-15 | 1.26 | 1.27 | 1.26 | 1.26 | -0.79% | 206,175 | 26,061,678 |
| 2024-07-12 | 1.27 | 1.28 | 1.26 | 1.27 | -0.78% | 238,599 | 30,289,007 |
| 2024-07-11 | 1.27 | 1.29 | 1.26 | 1.28 | +1.59% | 513,424 | 65,488,517 |
| 2024-07-10 | 1.25 | 1.27 | 1.25 | 1.26 | 0% | 335,527 | 42,237,049 |
| 2024-07-09 | 1.23 | 1.26 | 1.23 | 1.26 | +2.44% | 424,292 | 52,837,655 |
| 2024-07-08 | 1.26 | 1.26 | 1.23 | 1.23 | -2.38% | 479,025 | 59,353,103 |
| 2024-07-05 | 1.26 | 1.27 | 1.25 | 1.26 | -0.79% | 527,798 | 66,333,796 |
| 2024-07-04 | 1.28 | 1.3 | 1.26 | 1.27 | +0.79% | 922,960 | 118,073,728 |
| 2024-07-03 | 1.26 | 1.29 | 1.25 | 1.26 | 0% | 528,810 | 67,255,279 |
| 2024-07-02 | 1.25 | 1.27 | 1.24 | 1.26 | 0% | 521,263 | 65,617,470 |
| 2024-07-01 | 1.24 | 1.26 | 1.23 | 1.26 | +2.44% | 425,609 | 53,070,147 |
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：