股票概览
1.51
+4.14%
+0.06
1.46
开盘价
1.52
最高价
1.45
最低价
345,087
成交量
数据更新至: 2024-09-30
技术指标
1.45
MA5 (5日均线)
1.44
MA10 (10日均线)
1.48
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 | 1.46 | 1.52 | 1.45 | 1.51 | +4.14% | 345,087 | 51,310,612 |
| 2024-09-27 | 1.45 | 1.46 | 1.42 | 1.45 | +0.69% | 116,093 | 16,722,757 |
| 2024-09-26 | 1.45 | 1.46 | 1.42 | 1.44 | 0% | 98,811 | 14,206,112 |
| 2024-09-25 | 1.43 | 1.45 | 1.42 | 1.44 | +1.41% | 115,753 | 16,612,222 |
| 2024-09-24 | 1.4 | 1.46 | 1.4 | 1.42 | +0.71% | 80,552 | 11,506,682 |
| 2024-09-23 | 1.41 | 1.42 | 1.37 | 1.41 | -0.7% | 64,029 | 8,957,549 |
| 2024-09-20 | 1.44 | 1.45 | 1.41 | 1.42 | -2.07% | 53,054 | 7,569,588 |
| 2024-09-19 | 1.42 | 1.48 | 1.4 | 1.45 | +2.84% | 77,320 | 11,101,632 |
| 2024-09-18 | 1.48 | 1.48 | 1.41 | 1.41 | -3.42% | 58,487 | 8,343,777 |
| 2024-09-13 | 1.46 | 1.5 | 1.43 | 1.46 | -0.68% | 71,539 | 10,509,467 |
| 2024-09-12 | 1.46 | 1.49 | 1.44 | 1.47 | +2.08% | 63,014 | 9,241,440 |
| 2024-09-11 | 1.48 | 1.49 | 1.43 | 1.44 | -3.36% | 58,072 | 8,464,770 |
| 2024-09-10 | 1.52 | 1.55 | 1.48 | 1.49 | -1.32% | 73,711 | 11,141,051 |
| 2024-09-09 | 1.5 | 1.52 | 1.45 | 1.51 | +0.67% | 94,678 | 13,944,105 |
| 2024-09-06 | 1.56 | 1.59 | 1.5 | 1.5 | -4.46% | 117,045 | 17,926,699 |
| 2024-09-05 | 1.56 | 1.62 | 1.56 | 1.57 | 0% | 110,536 | 17,458,243 |
| 2024-09-04 | 1.59 | 1.65 | 1.55 | 1.57 | -3.09% | 205,915 | 32,676,369 |
| 2024-09-03 | 1.56 | 1.64 | 1.53 | 1.62 | +3.18% | 230,049 | 36,721,997 |
| 2024-09-02 | 1.51 | 1.58 | 1.48 | 1.57 | +3.97% | 171,052 | 26,240,903 |
| 2024-08-30 | 1.51 | 1.55 | 1.49 | 1.51 | +0.67% | 116,447 | 17,661,009 |
| 2024-08-29 | 1.56 | 1.56 | 1.5 | 1.5 | -4.46% | 118,648 | 17,985,768 |
| 2024-08-28 | 1.53 | 1.59 | 1.48 | 1.57 | +0.64% | 153,523 | 23,498,754 |
| 2024-08-27 | 1.53 | 1.58 | 1.52 | 1.56 | +3.31% | 149,480 | 23,242,700 |
| 2024-08-26 | 1.54 | 1.56 | 1.5 | 1.51 | -4.43% | 206,292 | 31,292,910 |
| 2024-08-23 | 1.5 | 1.6 | 1.48 | 1.58 | +3.95% | 259,965 | 41,160,397 |
| 2024-08-22 | 1.51 | 1.53 | 1.46 | 1.52 | +3.4% | 145,218 | 21,737,194 |
| 2024-08-21 | 1.4 | 1.47 | 1.39 | 1.47 | +5% | 83,425 | 12,028,025 |
| 2024-08-20 | 1.44 | 1.45 | 1.37 | 1.4 | -2.78% | 81,664 | 11,420,754 |
| 2024-08-19 | 1.48 | 1.48 | 1.43 | 1.44 | -1.37% | 52,886 | 7,676,148 |
| 2024-08-16 | 1.49 | 1.51 | 1.45 | 1.46 | -2.01% | 79,417 | 11,760,879 |
| 2024-08-15 | 1.53 | 1.53 | 1.48 | 1.49 | -3.25% | 96,022 | 14,421,611 |
| 2024-08-14 | 1.53 | 1.55 | 1.45 | 1.54 | +1.32% | 140,645 | 21,148,083 |
| 2024-08-13 | 1.46 | 1.57 | 1.46 | 1.52 | 0% | 136,791 | 20,721,966 |
| 2024-08-12 | 1.61 | 1.67 | 1.52 | 1.52 | -5% | 254,980 | 39,941,923 |
| 2024-08-09 | 1.51 | 1.6 | 1.5 | 1.6 | +5.26% | 187,723 | 29,615,015 |
| 2024-08-08 | 1.43 | 1.52 | 1.4 | 1.52 | +4.83% | 235,159 | 34,523,933 |
| 2024-08-07 | 1.39 | 1.45 | 1.37 | 1.45 | +4.32% | 181,571 | 26,050,509 |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.39 | -1.42% | 148,170 | 20,553,778 |
| 2024-08-05 | 1.44 | 1.48 | 1.41 | 1.41 | -4.73% | 198,685 | 28,471,815 |
| 2024-08-02 | 1.43 | 1.52 | 1.42 | 1.48 | +2.07% | 187,230 | 27,784,958 |
| 2024-08-01 | 1.44 | 1.47 | 1.39 | 1.45 | +0.69% | 181,434 | 25,995,618 |
| 2024-07-31 | 1.46 | 1.5 | 1.43 | 1.44 | -4% | 261,252 | 37,747,764 |
| 2024-07-30 | 1.49 | 1.53 | 1.47 | 1.5 | -1.96% | 193,648 | 28,979,125 |
| 2024-07-29 | 1.44 | 1.55 | 1.44 | 1.53 | +3.38% | 236,058 | 35,328,852 |
| 2024-07-26 | 1.55 | 1.57 | 1.47 | 1.48 | -4.52% | 345,081 | 51,782,299 |
| 2024-07-25 | 1.44 | 1.55 | 1.43 | 1.55 | +4.73% | 387,065 | 58,783,209 |
| 2024-07-24 | 1.34 | 1.48 | 1.34 | 1.48 | +4.96% | 479,737 | 69,312,905 |
| 2024-07-23 | 1.55 | 1.55 | 1.41 | 1.41 | -4.73% | 267,819 | 38,878,275 |
| 2024-07-22 | 1.48 | 1.48 | 1.46 | 1.48 | +4.96% | 68,508 | 10,133,079 |
| 2024-07-19 | 1.38 | 1.41 | 1.35 | 1.41 | +5.22% | 86,464 | 12,061,149 |
| 2024-07-18 | 1.33 | 1.34 | 1.31 | 1.34 | +4.69% | 173,486 | 23,154,483 |
| 2024-07-17 | 1.28 | 1.28 | 1.22 | 1.28 | +4.92% | 288,317 | 36,705,910 |
| 2024-07-16 | 1.18 | 1.22 | 1.17 | 1.22 | +5.17% | 158,333 | 19,176,785 |
| 2024-07-15 | 1.08 | 1.16 | 1.07 | 1.16 | +5.45% | 271,130 | 31,122,590 |
| 2024-07-12 | 1.07 | 1.1 | 1.06 | 1.1 | +4.76% | 285,021 | 31,099,015 |
| 2024-07-11 | 0.99 | 1.05 | 0.98 | 1.05 | +5% | 156,586 | 16,238,159 |
| 2024-07-10 | 1.02 | 1.05 | 1 | 1 | -4.76% | 260,311 | 26,347,543 |
| 2024-07-09 | 1.1 | 1.11 | 1.05 | 1.05 | -5.41% | 309,272 | 32,786,085 |
| 2024-07-08 | 1.1 | 1.17 | 1.08 | 1.11 | 0% | 355,379 | 39,949,585 |
| 2024-07-05 | 1.1 | 1.13 | 1.05 | 1.11 | 0% | 518,050 | 56,793,756 |
| 2024-07-04 | 1.11 | 1.11 | 1.11 | 1.11 | +4.72% | 33,273 | 3,693,313 |
| 2024-07-03 | 1.06 | 1.06 | 1.06 | 1.06 | +4.95% | 16,175 | 1,714,550 |
| 2024-07-02 | 1.01 | 1.01 | 1.01 | 1.01 | +5.21% | 14,589 | 1,473,513 |
| 2024-07-01 | 0.96 | 0.96 | 0.96 | 0.96 | +5.49% | 62,473 | 5,997,407 |
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：