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)
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 | 1.83 | 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 |
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：