股票概览
1.49
+7.97%
+0.11
1.45
开盘价
1.52
最高价
1.36
最低价
3,778,154
成交量
数据更新至: 2024-09-30
技术指标
1.34
MA5 (5日均线)
1.22
MA10 (10日均线)
1.14
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 | 1.45 | 1.52 | 1.36 | 1.49 | +7.97% | 3,778,154 | 549,127,899 |
| 2024-09-27 | 1.37 | 1.4 | 1.32 | 1.38 | +1.47% | 1,853,942 | 251,525,819 |
| 2024-09-26 | 1.24 | 1.4 | 1.22 | 1.36 | +6.25% | 3,764,245 | 497,297,516 |
| 2024-09-25 | 1.25 | 1.31 | 1.24 | 1.28 | +7.56% | 3,548,272 | 456,141,666 |
| 2024-09-24 | 1.17 | 1.26 | 1.16 | 1.19 | +0.85% | 2,617,204 | 314,951,263 |
| 2024-09-23 | 1.1 | 1.21 | 1.09 | 1.18 | +6.31% | 2,420,809 | 279,489,779 |
| 2024-09-20 | 1.09 | 1.16 | 1.08 | 1.11 | +1.83% | 1,445,763 | 161,797,018 |
| 2024-09-19 | 1.07 | 1.1 | 1.06 | 1.09 | +0.93% | 988,523 | 107,310,761 |
| 2024-09-18 | 1.05 | 1.09 | 1.04 | 1.08 | +2.86% | 1,062,156 | 113,249,878 |
| 2024-09-13 | 1.05 | 1.08 | 1.04 | 1.05 | 0% | 770,530 | 81,720,328 |
| 2024-09-12 | 1.04 | 1.06 | 1.03 | 1.05 | +1.94% | 591,508 | 61,833,683 |
| 2024-09-11 | 1.04 | 1.05 | 1.03 | 1.03 | -1.9% | 318,704 | 33,064,227 |
| 2024-09-10 | 1.06 | 1.07 | 1.03 | 1.05 | -0.94% | 588,204 | 61,390,086 |
| 2024-09-09 | 1.06 | 1.08 | 1.05 | 1.06 | -0.93% | 782,001 | 83,359,945 |
| 2024-09-06 | 1.05 | 1.08 | 1.03 | 1.07 | +1.9% | 868,024 | 92,143,334 |
| 2024-09-05 | 1.03 | 1.06 | 1.03 | 1.05 | +1.94% | 418,458 | 43,738,332 |
| 2024-09-04 | 1.05 | 1.05 | 1.03 | 1.03 | -1.9% | 347,856 | 36,151,488 |
| 2024-09-03 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 448,725 | 47,120,126 |
| 2024-09-02 | 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | 589,804 | 62,536,634 |
| 2024-08-30 | 1.03 | 1.07 | 1.03 | 1.06 | +1.92% | 722,763 | 76,314,468 |
| 2024-08-29 | 1.03 | 1.05 | 1.01 | 1.04 | 0% | 512,691 | 52,933,460 |
| 2024-08-28 | 1.03 | 1.05 | 1.02 | 1.04 | +1.96% | 433,937 | 44,962,191 |
| 2024-08-27 | 1.04 | 1.05 | 1.02 | 1.02 | -2.86% | 447,975 | 46,127,450 |
| 2024-08-26 | 1.02 | 1.06 | 1.01 | 1.05 | +2.94% | 606,437 | 62,960,135 |
| 2024-08-23 | 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | 537,839 | 54,863,313 |
| 2024-08-22 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 516,723 | 53,603,859 |
| 2024-08-21 | 1.06 | 1.07 | 1.04 | 1.04 | -1.89% | 578,210 | 60,804,417 |
| 2024-08-20 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 594,009 | 63,201,081 |
| 2024-08-19 | 1.07 | 1.09 | 1.06 | 1.08 | +0.93% | 683,688 | 73,598,214 |
| 2024-08-16 | 1.09 | 1.1 | 1.06 | 1.07 | -2.73% | 750,075 | 81,077,244 |
| 2024-08-15 | 1.09 | 1.12 | 1.08 | 1.1 | 0% | 887,484 | 97,646,310 |
| 2024-08-14 | 1.09 | 1.12 | 1.08 | 1.1 | +0.92% | 845,047 | 92,968,955 |
| 2024-08-13 | 1.07 | 1.1 | 1.06 | 1.09 | +1.87% | 745,563 | 80,562,383 |
| 2024-08-12 | 1.08 | 1.11 | 1.06 | 1.07 | -3.6% | 1,095,040 | 118,810,306 |
| 2024-08-09 | 1.11 | 1.2 | 1.08 | 1.11 | 0% | 2,112,100 | 239,634,316 |
| 2024-08-08 | 1.06 | 1.11 | 1.04 | 1.11 | +4.72% | 1,511,714 | 164,390,332 |
| 2024-08-07 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 999,694 | 106,382,729 |
| 2024-08-06 | 1.1 | 1.12 | 1.06 | 1.08 | -1.82% | 1,459,560 | 158,329,367 |
| 2024-08-05 | 1.07 | 1.17 | 1.06 | 1.1 | +1.85% | 2,394,297 | 266,609,835 |
| 2024-08-02 | 1.05 | 1.12 | 1.05 | 1.08 | +1.89% | 1,586,414 | 171,682,997 |
| 2024-08-01 | 1.08 | 1.08 | 1.04 | 1.06 | -3.64% | 1,821,416 | 193,358,763 |
| 2024-07-31 | 0.99 | 1.1 | 0.99 | 1.1 | +10% | 2,604,216 | 277,679,187 |
| 2024-07-30 | 1 | 1.01 | 0.98 | 1 | -0.99% | 711,075 | 70,662,739 |
| 2024-07-29 | 0.97 | 1.03 | 0.96 | 1.01 | +3.06% | 1,178,808 | 116,737,696 |
| 2024-07-26 | 0.96 | 0.98 | 0.96 | 0.98 | +1.03% | 606,337 | 58,816,887 |
| 2024-07-25 | 0.97 | 0.99 | 0.95 | 0.97 | -1.02% | 744,223 | 72,206,963 |
| 2024-07-24 | 1 | 1 | 0.98 | 0.98 | -2% | 506,268 | 50,031,327 |
| 2024-07-23 | 1.01 | 1.03 | 1 | 1 | -0.99% | 606,267 | 61,398,018 |
| 2024-07-22 | 0.99 | 1.03 | 0.98 | 1.01 | +1% | 726,281 | 72,920,476 |
| 2024-07-19 | 0.99 | 1 | 0.97 | 1 | 0% | 784,943 | 77,142,668 |
| 2024-07-18 | 1.01 | 1.02 | 0.96 | 1 | -0.99% | 945,167 | 93,046,316 |
| 2024-07-17 | 1.03 | 1.04 | 1 | 1.01 | -2.88% | 1,025,556 | 104,427,589 |
| 2024-07-16 | 1.04 | 1.05 | 1.03 | 1.04 | 0% | 630,262 | 65,380,764 |
| 2024-07-15 | 1.06 | 1.07 | 1.03 | 1.04 | -2.8% | 793,323 | 82,945,791 |
| 2024-07-12 | 1.05 | 1.1 | 1.04 | 1.07 | +0.94% | 1,026,462 | 110,313,323 |
| 2024-07-11 | 1.05 | 1.08 | 1.02 | 1.06 | +2.91% | 1,075,631 | 113,335,880 |
| 2024-07-10 | 1.05 | 1.07 | 1.02 | 1.03 | -4.63% | 1,134,632 | 118,164,662 |
| 2024-07-09 | 1.09 | 1.11 | 1.05 | 1.08 | -3.57% | 1,379,253 | 148,843,486 |
| 2024-07-08 | 1.17 | 1.2 | 1.11 | 1.12 | +0.9% | 1,558,331 | 178,630,025 |
| 2024-07-05 | 1.08 | 1.14 | 1.07 | 1.11 | 0% | 1,512,067 | 167,937,931 |
| 2024-07-04 | 1.08 | 1.14 | 1.04 | 1.11 | +1.83% | 2,198,798 | 239,189,494 |
| 2024-07-03 | 1.11 | 1.18 | 1.08 | 1.09 | -0.91% | 2,967,057 | 334,616,016 |
| 2024-07-02 | 1.08 | 1.1 | 1.04 | 1.1 | +10% | 2,305,864 | 249,192,588 |
| 2024-07-01 | 1 | 1 | 1 | 1 | +9.89% | 457,606 | 45,760,587 |
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：