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)
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 | 1.45 | 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 |
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：