股票概览
1.85
+10.12%
+0.17
1.79
开盘价
1.85
最高价
1.76
最低价
1,605,687
成交量
数据更新至: 2024-09-30
技术指标
1.62
MA5 (5日均线)
1.49
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 | 1.79 | 1.85 | 1.76 | 1.85 | +10.12% | 1,605,687 | 293,124,815 |
| 2024-09-27 | 1.65 | 1.68 | 1.62 | 1.68 | +4.35% | 831,129 | 137,474,646 |
| 2024-09-26 | 1.49 | 1.64 | 1.47 | 1.61 | +8.05% | 1,210,181 | 189,953,741 |
| 2024-09-25 | 1.46 | 1.54 | 1.45 | 1.49 | +2.76% | 762,469 | 114,418,703 |
| 2024-09-24 | 1.39 | 1.46 | 1.39 | 1.45 | +5.07% | 700,777 | 99,876,197 |
| 2024-09-23 | 1.36 | 1.38 | 1.36 | 1.38 | +1.47% | 186,445 | 25,546,605 |
| 2024-09-20 | 1.38 | 1.39 | 1.35 | 1.36 | -2.16% | 323,314 | 44,208,796 |
| 2024-09-19 | 1.34 | 1.39 | 1.33 | 1.39 | +4.51% | 396,147 | 54,222,257 |
| 2024-09-18 | 1.35 | 1.35 | 1.31 | 1.33 | -0.75% | 210,584 | 27,926,891 |
| 2024-09-13 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 180,047 | 24,286,220 |
| 2024-09-12 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 177,841 | 24,076,559 |
| 2024-09-11 | 1.37 | 1.38 | 1.34 | 1.35 | -2.17% | 222,506 | 30,124,643 |
| 2024-09-10 | 1.38 | 1.4 | 1.36 | 1.38 | +0.73% | 281,852 | 38,815,462 |
| 2024-09-09 | 1.36 | 1.39 | 1.35 | 1.37 | 0% | 274,022 | 37,652,552 |
| 2024-09-06 | 1.37 | 1.39 | 1.37 | 1.37 | -0.72% | 142,065 | 19,563,784 |
| 2024-09-05 | 1.35 | 1.39 | 1.35 | 1.38 | +0.73% | 204,173 | 28,138,323 |
| 2024-09-04 | 1.4 | 1.41 | 1.36 | 1.37 | -2.84% | 314,839 | 43,376,851 |
| 2024-09-03 | 1.39 | 1.42 | 1.38 | 1.41 | +2.17% | 455,178 | 63,818,684 |
| 2024-09-02 | 1.36 | 1.4 | 1.35 | 1.38 | +2.99% | 720,237 | 99,480,264 |
| 2024-08-30 | 1.33 | 1.36 | 1.31 | 1.34 | +1.52% | 416,944 | 55,907,784 |
| 2024-08-29 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 158,542 | 20,924,746 |
| 2024-08-28 | 1.31 | 1.32 | 1.3 | 1.32 | 0% | 185,794 | 24,360,680 |
| 2024-08-27 | 1.3 | 1.34 | 1.29 | 1.32 | +0.76% | 463,146 | 60,535,486 |
| 2024-08-26 | 1.29 | 1.31 | 1.28 | 1.31 | +2.34% | 230,676 | 30,037,377 |
| 2024-08-23 | 1.27 | 1.28 | 1.24 | 1.28 | +0.79% | 316,501 | 39,983,565 |
| 2024-08-22 | 1.31 | 1.31 | 1.27 | 1.27 | -1.55% | 227,633 | 29,286,380 |
| 2024-08-21 | 1.3 | 1.3 | 1.28 | 1.29 | -0.77% | 261,963 | 33,758,236 |
| 2024-08-20 | 1.33 | 1.34 | 1.29 | 1.3 | -2.26% | 371,111 | 48,430,914 |
| 2024-08-19 | 1.33 | 1.35 | 1.32 | 1.33 | -0.75% | 221,147 | 29,524,848 |
| 2024-08-16 | 1.36 | 1.37 | 1.33 | 1.34 | -1.47% | 287,693 | 38,709,340 |
| 2024-08-15 | 1.35 | 1.38 | 1.34 | 1.36 | +0.74% | 277,178 | 37,678,599 |
| 2024-08-14 | 1.37 | 1.38 | 1.35 | 1.35 | -0.74% | 202,012 | 27,490,596 |
| 2024-08-13 | 1.35 | 1.37 | 1.34 | 1.36 | 0% | 260,092 | 35,242,833 |
| 2024-08-12 | 1.39 | 1.39 | 1.34 | 1.36 | -2.16% | 322,342 | 43,881,426 |
| 2024-08-09 | 1.39 | 1.41 | 1.38 | 1.39 | 0% | 320,349 | 44,735,880 |
| 2024-08-08 | 1.36 | 1.39 | 1.36 | 1.39 | +2.21% | 295,102 | 40,679,119 |
| 2024-08-07 | 1.37 | 1.38 | 1.35 | 1.36 | -1.45% | 269,965 | 36,792,398 |
| 2024-08-06 | 1.38 | 1.39 | 1.36 | 1.38 | +0.73% | 328,588 | 45,256,787 |
| 2024-08-05 | 1.36 | 1.4 | 1.36 | 1.37 | 0% | 379,735 | 52,455,230 |
| 2024-08-02 | 1.38 | 1.39 | 1.36 | 1.37 | -1.44% | 250,934 | 34,567,877 |
| 2024-08-01 | 1.41 | 1.43 | 1.38 | 1.39 | -1.42% | 357,970 | 49,995,945 |
| 2024-07-31 | 1.36 | 1.42 | 1.35 | 1.41 | +3.68% | 393,007 | 54,913,599 |
| 2024-07-30 | 1.32 | 1.37 | 1.31 | 1.36 | +3.03% | 435,165 | 58,610,267 |
| 2024-07-29 | 1.32 | 1.33 | 1.3 | 1.32 | 0% | 195,668 | 25,787,781 |
| 2024-07-26 | 1.31 | 1.33 | 1.29 | 1.32 | 0% | 242,031 | 31,907,109 |
| 2024-07-25 | 1.31 | 1.34 | 1.3 | 1.32 | 0% | 270,693 | 35,785,876 |
| 2024-07-24 | 1.34 | 1.35 | 1.31 | 1.32 | -1.49% | 273,138 | 36,117,294 |
| 2024-07-23 | 1.35 | 1.37 | 1.34 | 1.34 | -0.74% | 278,456 | 37,755,372 |
| 2024-07-22 | 1.35 | 1.36 | 1.34 | 1.35 | -0.74% | 188,255 | 25,420,809 |
| 2024-07-19 | 1.36 | 1.36 | 1.34 | 1.36 | 0% | 257,237 | 34,818,908 |
| 2024-07-18 | 1.37 | 1.38 | 1.34 | 1.36 | -1.45% | 276,939 | 37,545,512 |
| 2024-07-17 | 1.36 | 1.38 | 1.35 | 1.38 | +0.73% | 281,425 | 38,461,033 |
| 2024-07-16 | 1.37 | 1.38 | 1.35 | 1.37 | -0.72% | 233,074 | 31,871,638 |
| 2024-07-15 | 1.39 | 1.41 | 1.36 | 1.38 | -0.72% | 358,977 | 49,687,378 |
| 2024-07-12 | 1.38 | 1.42 | 1.37 | 1.39 | +1.46% | 358,142 | 49,898,165 |
| 2024-07-11 | 1.33 | 1.38 | 1.33 | 1.37 | +3.79% | 416,038 | 56,407,025 |
| 2024-07-10 | 1.34 | 1.35 | 1.31 | 1.32 | -2.22% | 379,635 | 50,373,325 |
| 2024-07-09 | 1.35 | 1.37 | 1.33 | 1.35 | 0% | 277,374 | 37,475,799 |
| 2024-07-08 | 1.39 | 1.4 | 1.34 | 1.35 | -3.57% | 315,083 | 42,902,213 |
| 2024-07-05 | 1.39 | 1.41 | 1.37 | 1.4 | +0.72% | 268,513 | 37,399,630 |
| 2024-07-04 | 1.44 | 1.45 | 1.38 | 1.39 | -2.8% | 306,160 | 42,927,670 |
| 2024-07-03 | 1.42 | 1.46 | 1.41 | 1.43 | +0.7% | 379,360 | 54,623,871 |
| 2024-07-02 | 1.39 | 1.43 | 1.38 | 1.42 | +2.16% | 435,343 | 61,670,964 |
| 2024-07-01 | 1.37 | 1.41 | 1.36 | 1.39 | +1.46% | 354,646 | 49,300,750 |
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：