股票概览
1.93
+3.76%
+0.07
1.83
开盘价
1.94
最高价
1.81
最低价
430,983
成交量
数据更新至: 2024-09-30
技术指标
1.85
MA5 (5日均线)
1.87
MA10 (10日均线)
1.88
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 | 1.94 | 1.81 | 1.93 | +3.76% | 430,983 | 80,909,110 |
| 2024-09-27 | 1.89 | 1.9 | 1.84 | 1.86 | +0.54% | 191,435 | 35,779,207 |
| 2024-09-26 | 1.84 | 1.89 | 1.8 | 1.85 | +1.65% | 219,296 | 40,697,723 |
| 2024-09-25 | 1.72 | 1.86 | 1.72 | 1.82 | +0.55% | 250,127 | 44,666,776 |
| 2024-09-24 | 1.77 | 1.83 | 1.76 | 1.81 | +0.56% | 144,745 | 26,019,160 |
| 2024-09-23 | 1.82 | 1.88 | 1.8 | 1.8 | -2.17% | 137,103 | 25,153,498 |
| 2024-09-20 | 1.87 | 1.89 | 1.81 | 1.84 | -2.65% | 162,195 | 29,934,258 |
| 2024-09-19 | 1.83 | 1.92 | 1.81 | 1.89 | -0.53% | 233,539 | 43,553,047 |
| 2024-09-18 | 1.9 | 1.94 | 1.9 | 1.9 | -5% | 106,379 | 20,251,308 |
| 2024-09-13 | 2.22 | 2.22 | 2 | 2 | -5.21% | 469,790 | 99,724,506 |
| 2024-09-12 | 2.11 | 2.11 | 2.03 | 2.11 | +4.98% | 103,345 | 21,755,084 |
| 2024-09-11 | 1.93 | 2.01 | 1.9 | 2.01 | +5.24% | 183,455 | 36,261,795 |
| 2024-09-10 | 1.91 | 1.91 | 1.89 | 1.91 | +4.95% | 163,797 | 31,281,898 |
| 2024-09-09 | 1.89 | 1.93 | 1.8 | 1.82 | -3.7% | 189,494 | 34,993,615 |
| 2024-09-06 | 1.82 | 1.9 | 1.78 | 1.89 | +3.85% | 250,048 | 45,967,034 |
| 2024-09-05 | 1.72 | 1.86 | 1.72 | 1.82 | +0.55% | 329,748 | 57,811,445 |
| 2024-09-04 | 1.85 | 1.85 | 1.81 | 1.81 | -4.74% | 112,228 | 20,411,566 |
| 2024-09-03 | 1.84 | 1.93 | 1.82 | 1.9 | +3.26% | 458,753 | 87,193,866 |
| 2024-09-02 | 1.76 | 1.84 | 1.75 | 1.84 | +5.14% | 289,502 | 52,903,022 |
| 2024-08-30 | 1.75 | 1.8 | 1.71 | 1.75 | -0.57% | 188,043 | 32,963,484 |
| 2024-08-29 | 1.66 | 1.78 | 1.63 | 1.76 | +2.92% | 167,576 | 28,476,511 |
| 2024-08-28 | 1.71 | 1.79 | 1.69 | 1.71 | -0.58% | 202,523 | 35,174,158 |
| 2024-08-27 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 192,731 | 32,566,264 |
| 2024-08-26 | 1.66 | 1.69 | 1.6 | 1.64 | -1.2% | 103,301 | 16,960,526 |
| 2024-08-23 | 1.7 | 1.76 | 1.66 | 1.66 | -1.78% | 166,177 | 28,453,090 |
| 2024-08-22 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 83,526 | 14,036,843 |
| 2024-08-21 | 1.62 | 1.62 | 1.59 | 1.61 | -0.62% | 51,742 | 8,302,906 |
| 2024-08-20 | 1.63 | 1.65 | 1.57 | 1.62 | -0.61% | 83,444 | 13,450,547 |
| 2024-08-19 | 1.65 | 1.66 | 1.62 | 1.63 | -1.21% | 76,918 | 12,576,015 |
| 2024-08-16 | 1.63 | 1.7 | 1.63 | 1.65 | 0% | 95,786 | 15,948,110 |
| 2024-08-15 | 1.7 | 1.7 | 1.65 | 1.65 | -5.17% | 274,127 | 45,481,347 |
| 2024-08-14 | 1.68 | 1.8 | 1.68 | 1.74 | -1.14% | 193,578 | 33,373,042 |
| 2024-08-13 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 55,047 | 9,688,272 |
| 2024-08-12 | 1.85 | 1.87 | 1.85 | 1.85 | -5.13% | 75,920 | 14,048,619 |
| 2024-08-09 | 1.9 | 1.95 | 1.88 | 1.95 | +4.84% | 374,897 | 72,415,801 |
| 2024-08-08 | 1.78 | 1.86 | 1.78 | 1.86 | +5.08% | 243,381 | 44,876,895 |
| 2024-08-07 | 1.71 | 1.78 | 1.7 | 1.77 | +3.51% | 177,312 | 31,044,158 |
| 2024-08-06 | 1.7 | 1.71 | 1.62 | 1.71 | +1.79% | 119,053 | 19,840,431 |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.68 | -1.18% | 130,023 | 21,986,781 |
| 2024-08-02 | 1.73 | 1.77 | 1.7 | 1.7 | -2.3% | 102,881 | 17,850,461 |
| 2024-08-01 | 1.71 | 1.75 | 1.67 | 1.74 | +2.35% | 96,709 | 16,698,033 |
| 2024-07-31 | 1.76 | 1.78 | 1.7 | 1.7 | -3.41% | 156,490 | 27,011,159 |
| 2024-07-30 | 1.69 | 1.78 | 1.69 | 1.76 | +2.92% | 113,977 | 19,864,380 |
| 2024-07-29 | 1.65 | 1.74 | 1.63 | 1.71 | +2.4% | 95,455 | 16,149,410 |
| 2024-07-26 | 1.7 | 1.73 | 1.65 | 1.67 | -2.91% | 110,771 | 18,681,148 |
| 2024-07-25 | 1.72 | 1.78 | 1.66 | 1.72 | -1.71% | 196,881 | 33,319,330 |
| 2024-07-24 | 1.7 | 1.78 | 1.66 | 1.75 | +2.94% | 260,535 | 45,049,913 |
| 2024-07-23 | 1.87 | 1.88 | 1.7 | 1.7 | -5.03% | 241,634 | 43,002,302 |
| 2024-07-22 | 1.71 | 1.79 | 1.7 | 1.79 | +5.29% | 126,664 | 22,174,329 |
| 2024-07-19 | 1.64 | 1.77 | 1.62 | 1.7 | +0.59% | 274,084 | 46,511,180 |
| 2024-07-18 | 1.69 | 1.69 | 1.62 | 1.69 | +4.97% | 334,328 | 55,946,455 |
| 2024-07-17 | 1.6 | 1.61 | 1.58 | 1.61 | +5.23% | 53,223 | 8,535,446 |
| 2024-07-16 | 1.46 | 1.53 | 1.46 | 1.53 | +4.79% | 99,718 | 15,157,184 |
| 2024-07-15 | 1.45 | 1.49 | 1.4 | 1.46 | 0% | 99,339 | 14,234,989 |
| 2024-07-12 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 120,580 | 17,559,017 |
| 2024-07-11 | 1.37 | 1.44 | 1.37 | 1.44 | +5.11% | 137,263 | 19,470,581 |
| 2024-07-10 | 1.41 | 1.42 | 1.37 | 1.37 | -4.86% | 105,674 | 14,590,863 |
| 2024-07-09 | 1.47 | 1.5 | 1.42 | 1.44 | -3.36% | 125,601 | 18,051,374 |
| 2024-07-08 | 1.54 | 1.55 | 1.49 | 1.49 | -5.1% | 97,003 | 14,576,475 |
| 2024-07-05 | 1.5 | 1.58 | 1.5 | 1.57 | +1.29% | 101,529 | 15,748,728 |
| 2024-07-04 | 1.62 | 1.63 | 1.55 | 1.55 | -4.91% | 113,479 | 17,847,477 |
| 2024-07-03 | 1.55 | 1.63 | 1.53 | 1.63 | +5.16% | 131,851 | 21,114,102 |
| 2024-07-02 | 1.51 | 1.58 | 1.51 | 1.55 | +3.33% | 111,727 | 17,268,566 |
| 2024-07-01 | 1.46 | 1.52 | 1.44 | 1.5 | +1.35% | 76,191 | 11,305,647 |
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：