股票概览
1.87
+3.31%
+0.06
1.83
开盘价
1.9
最高价
1.82
最低价
208,814
成交量
数据更新至: 2024-09-30
技术指标
1.79
MA5 (5日均线)
1.72
MA10 (10日均线)
1.70
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 | 1.83 | 1.9 | 1.82 | 1.87 | +3.31% | 208,814 | 38,793,542 |
| 2024-09-27 | 1.79 | 1.84 | 1.78 | 1.81 | +2.26% | 74,009 | 13,392,238 |
| 2024-09-26 | 1.75 | 1.78 | 1.74 | 1.77 | +0.57% | 80,537 | 14,194,624 |
| 2024-09-25 | 1.73 | 1.78 | 1.72 | 1.76 | +1.73% | 110,684 | 19,321,656 |
| 2024-09-24 | 1.69 | 1.75 | 1.68 | 1.73 | +2.98% | 94,470 | 16,305,459 |
| 2024-09-23 | 1.71 | 1.76 | 1.67 | 1.68 | -3.45% | 133,054 | 22,727,310 |
| 2024-09-20 | 1.7 | 1.74 | 1.66 | 1.74 | +4.82% | 177,043 | 30,504,772 |
| 2024-09-19 | 1.58 | 1.67 | 1.58 | 1.66 | +4.4% | 110,072 | 18,158,078 |
| 2024-09-18 | 1.58 | 1.59 | 1.53 | 1.59 | 0% | 62,909 | 9,820,644 |
| 2024-09-13 | 1.62 | 1.62 | 1.58 | 1.59 | -1.85% | 40,744 | 6,510,876 |
| 2024-09-12 | 1.64 | 1.65 | 1.61 | 1.62 | -0.61% | 44,364 | 7,219,183 |
| 2024-09-11 | 1.66 | 1.67 | 1.62 | 1.63 | -2.4% | 27,854 | 4,569,831 |
| 2024-09-10 | 1.64 | 1.68 | 1.63 | 1.67 | +1.21% | 33,178 | 5,476,435 |
| 2024-09-09 | 1.64 | 1.66 | 1.61 | 1.65 | 0% | 35,153 | 5,748,545 |
| 2024-09-06 | 1.69 | 1.69 | 1.62 | 1.65 | -2.37% | 61,709 | 10,211,699 |
| 2024-09-05 | 1.65 | 1.7 | 1.65 | 1.69 | +1.2% | 49,573 | 8,299,862 |
| 2024-09-04 | 1.76 | 1.76 | 1.67 | 1.67 | -5.11% | 116,659 | 19,724,654 |
| 2024-09-03 | 1.76 | 1.79 | 1.72 | 1.76 | +0.57% | 148,299 | 25,923,124 |
| 2024-09-02 | 1.67 | 1.75 | 1.65 | 1.75 | +4.79% | 199,575 | 34,657,888 |
| 2024-08-30 | 1.63 | 1.68 | 1.61 | 1.67 | +1.21% | 70,847 | 11,670,003 |
| 2024-08-29 | 1.64 | 1.65 | 1.61 | 1.65 | 0% | 50,387 | 8,208,442 |
| 2024-08-28 | 1.61 | 1.65 | 1.59 | 1.65 | +1.85% | 70,415 | 11,481,606 |
| 2024-08-27 | 1.57 | 1.62 | 1.57 | 1.62 | +2.53% | 68,536 | 10,950,246 |
| 2024-08-26 | 1.55 | 1.59 | 1.53 | 1.58 | +2.6% | 40,465 | 6,362,159 |
| 2024-08-23 | 1.56 | 1.57 | 1.53 | 1.54 | -1.28% | 23,949 | 3,698,975 |
| 2024-08-22 | 1.55 | 1.58 | 1.53 | 1.56 | +0.65% | 29,399 | 4,572,406 |
| 2024-08-21 | 1.55 | 1.55 | 1.53 | 1.55 | 0% | 17,122 | 2,636,849 |
| 2024-08-20 | 1.58 | 1.6 | 1.52 | 1.55 | -2.52% | 27,524 | 4,311,230 |
| 2024-08-19 | 1.59 | 1.6 | 1.58 | 1.59 | -0.63% | 28,030 | 4,447,275 |
| 2024-08-16 | 1.62 | 1.62 | 1.58 | 1.6 | -1.23% | 37,207 | 5,944,684 |
| 2024-08-15 | 1.63 | 1.65 | 1.6 | 1.62 | -1.22% | 38,668 | 6,272,074 |
| 2024-08-14 | 1.63 | 1.66 | 1.63 | 1.64 | +0.61% | 24,390 | 4,000,557 |
| 2024-08-13 | 1.63 | 1.65 | 1.61 | 1.63 | 0% | 25,448 | 4,151,582 |
| 2024-08-12 | 1.67 | 1.69 | 1.59 | 1.63 | -2.4% | 80,105 | 13,054,280 |
| 2024-08-09 | 1.68 | 1.75 | 1.66 | 1.67 | -0.6% | 93,039 | 15,816,267 |
| 2024-08-08 | 1.65 | 1.69 | 1.63 | 1.68 | +1.82% | 75,836 | 12,629,060 |
| 2024-08-07 | 1.66 | 1.67 | 1.65 | 1.65 | 0% | 41,545 | 6,890,696 |
| 2024-08-06 | 1.62 | 1.65 | 1.62 | 1.65 | +1.85% | 40,998 | 6,698,638 |
| 2024-08-05 | 1.61 | 1.65 | 1.6 | 1.62 | 0% | 50,646 | 8,230,356 |
| 2024-08-02 | 1.66 | 1.67 | 1.6 | 1.62 | -2.99% | 78,588 | 12,876,065 |
| 2024-08-01 | 1.67 | 1.7 | 1.66 | 1.67 | 0% | 76,917 | 12,888,665 |
| 2024-07-31 | 1.67 | 1.7 | 1.64 | 1.67 | 0% | 90,864 | 15,130,459 |
| 2024-07-30 | 1.64 | 1.7 | 1.63 | 1.67 | +2.45% | 95,316 | 15,898,275 |
| 2024-07-29 | 1.63 | 1.66 | 1.6 | 1.63 | -1.21% | 91,809 | 14,952,072 |
| 2024-07-26 | 1.66 | 1.7 | 1.62 | 1.65 | -0.6% | 119,384 | 19,766,157 |
| 2024-07-25 | 1.58 | 1.66 | 1.52 | 1.66 | +5.06% | 155,842 | 24,858,329 |
| 2024-07-24 | 1.57 | 1.64 | 1.55 | 1.58 | -0.63% | 157,282 | 24,945,005 |
| 2024-07-23 | 1.61 | 1.68 | 1.57 | 1.59 | -0.63% | 253,088 | 41,553,874 |
| 2024-07-22 | 1.52 | 1.6 | 1.52 | 1.6 | +5.26% | 167,603 | 26,511,765 |
| 2024-07-19 | 1.49 | 1.54 | 1.49 | 1.52 | +1.33% | 72,282 | 10,979,532 |
| 2024-07-18 | 1.5 | 1.5 | 1.45 | 1.5 | -0.66% | 72,688 | 10,744,170 |
| 2024-07-17 | 1.49 | 1.54 | 1.48 | 1.51 | +0.67% | 89,796 | 13,583,135 |
| 2024-07-16 | 1.48 | 1.52 | 1.47 | 1.5 | +1.35% | 70,499 | 10,570,507 |
| 2024-07-15 | 1.52 | 1.52 | 1.45 | 1.48 | -3.27% | 79,685 | 11,725,380 |
| 2024-07-12 | 1.5 | 1.54 | 1.49 | 1.53 | +1.32% | 84,887 | 12,820,825 |
| 2024-07-11 | 1.46 | 1.51 | 1.45 | 1.51 | +4.86% | 103,459 | 15,407,824 |
| 2024-07-10 | 1.42 | 1.46 | 1.41 | 1.44 | +1.41% | 54,810 | 7,902,935 |
| 2024-07-09 | 1.41 | 1.44 | 1.37 | 1.42 | -0.7% | 64,466 | 9,106,309 |
| 2024-07-08 | 1.49 | 1.49 | 1.43 | 1.43 | -4.67% | 68,577 | 9,885,042 |
| 2024-07-05 | 1.45 | 1.51 | 1.43 | 1.5 | +2.74% | 90,013 | 13,316,115 |
| 2024-07-04 | 1.55 | 1.55 | 1.46 | 1.46 | -5.19% | 61,981 | 9,168,750 |
| 2024-07-03 | 1.54 | 1.57 | 1.51 | 1.54 | +0.65% | 72,693 | 11,222,423 |
| 2024-07-02 | 1.49 | 1.54 | 1.48 | 1.53 | +2.68% | 74,516 | 11,338,220 |
| 2024-07-01 | 1.46 | 1.49 | 1.45 | 1.49 | +2.76% | 53,084 | 7,842,736 |
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：