股票概览
1.93
+0.52%
+0.01
1.92
开盘价
1.95
最高价
1.91
最低价
121,763
成交量
数据更新至: 2024-06-28
技术指标
1.93
MA5 (5日均线)
1.97
MA10 (10日均线)
2.01
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.92 | 1.95 | 1.91 | 1.93 | +0.52% | 121,763 | 23,560,030 |
| 2024-06-27 | 1.93 | 1.96 | 1.92 | 1.92 | -1.03% | 120,400 | 23,320,706 |
| 2024-06-26 | 1.91 | 1.95 | 1.89 | 1.94 | +1.04% | 179,951 | 34,477,484 |
| 2024-06-25 | 1.91 | 1.94 | 1.91 | 1.92 | 0% | 134,192 | 25,797,371 |
| 2024-06-24 | 1.98 | 1.99 | 1.91 | 1.92 | -3.52% | 208,554 | 40,429,612 |
| 2024-06-21 | 2 | 2.01 | 1.98 | 1.99 | 0% | 95,607 | 19,065,408 |
| 2024-06-20 | 2.02 | 2.03 | 1.98 | 1.99 | -1.49% | 180,186 | 36,037,247 |
| 2024-06-19 | 2.06 | 2.07 | 2.02 | 2.02 | -1.94% | 139,176 | 28,374,350 |
| 2024-06-18 | 2.04 | 2.06 | 2.03 | 2.06 | +1.48% | 124,167 | 25,448,528 |
| 2024-06-17 | 2.01 | 2.05 | 2.01 | 2.03 | +0.5% | 137,695 | 27,945,028 |
| 2024-06-14 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 97,422 | 19,617,483 |
| 2024-06-13 | 2.03 | 2.03 | 2 | 2.01 | -0.99% | 114,295 | 22,972,253 |
| 2024-06-12 | 2.01 | 2.04 | 1.99 | 2.03 | +1% | 162,524 | 32,818,728 |
| 2024-06-11 | 2.03 | 2.04 | 1.99 | 2.01 | -0.5% | 144,846 | 29,054,663 |
| 2024-06-07 | 2 | 2.04 | 1.99 | 2.02 | +2.02% | 198,914 | 39,998,286 |
| 2024-06-06 | 2.05 | 2.07 | 1.98 | 1.98 | -3.41% | 311,266 | 62,290,351 |
| 2024-06-05 | 2.08 | 2.09 | 2.04 | 2.05 | -2.38% | 203,215 | 41,865,353 |
| 2024-06-04 | 2.07 | 2.13 | 2.05 | 2.1 | +1.94% | 229,369 | 47,883,000 |
| 2024-06-03 | 2.12 | 2.12 | 2.04 | 2.06 | -2.83% | 304,381 | 63,214,194 |
| 2024-05-31 | 2.09 | 2.14 | 2.08 | 2.12 | +0.95% | 225,921 | 47,618,685 |
| 2024-05-30 | 2.13 | 2.13 | 2.08 | 2.1 | -1.41% | 268,441 | 56,347,422 |
| 2024-05-29 | 2.14 | 2.16 | 2.12 | 2.13 | -0.47% | 238,286 | 50,928,988 |
| 2024-05-28 | 2.18 | 2.18 | 2.14 | 2.14 | -1.83% | 222,389 | 47,759,125 |
| 2024-05-27 | 2.19 | 2.2 | 2.16 | 2.18 | 0% | 198,477 | 43,046,339 |
| 2024-05-24 | 2.19 | 2.21 | 2.18 | 2.18 | -0.91% | 177,606 | 38,901,069 |
| 2024-05-23 | 2.23 | 2.24 | 2.19 | 2.2 | -1.79% | 286,708 | 63,237,694 |
| 2024-05-22 | 2.23 | 2.24 | 2.22 | 2.24 | +0.45% | 179,864 | 40,089,164 |
| 2024-05-21 | 2.25 | 2.25 | 2.22 | 2.23 | -1.33% | 238,947 | 53,308,585 |
| 2024-05-20 | 2.27 | 2.28 | 2.24 | 2.26 | 0% | 246,373 | 55,545,702 |
| 2024-05-17 | 2.24 | 2.26 | 2.23 | 2.26 | +0.89% | 208,997 | 47,028,506 |
| 2024-05-16 | 2.24 | 2.26 | 2.23 | 2.24 | 0% | 213,133 | 47,803,740 |
| 2024-05-15 | 2.27 | 2.28 | 2.24 | 2.24 | -1.75% | 259,721 | 58,491,648 |
| 2024-05-14 | 2.26 | 2.29 | 2.25 | 2.28 | -0.44% | 383,933 | 87,147,132 |
| 2024-05-13 | 2.22 | 2.33 | 2.2 | 2.29 | +2.69% | 671,798 | 152,994,865 |
| 2024-05-10 | 2.23 | 2.24 | 2.21 | 2.23 | 0% | 251,501 | 55,874,086 |
| 2024-05-09 | 2.22 | 2.25 | 2.21 | 2.23 | 0% | 257,052 | 57,491,417 |
| 2024-05-08 | 2.27 | 2.27 | 2.22 | 2.23 | -2.19% | 333,953 | 74,737,886 |
| 2024-05-07 | 2.26 | 2.29 | 2.24 | 2.28 | 0% | 400,161 | 90,640,778 |
| 2024-05-06 | 2.24 | 2.34 | 2.23 | 2.28 | +4.11% | 816,874 | 186,675,813 |
| 2024-04-30 | 2.23 | 2.25 | 2.18 | 2.19 | -3.1% | 524,106 | 115,825,261 |
| 2024-04-29 | 2.2 | 2.27 | 2.19 | 2.26 | +1.35% | 486,316 | 108,676,097 |
| 2024-04-26 | 2.2 | 2.24 | 2.18 | 2.23 | +1.36% | 342,544 | 75,740,718 |
| 2024-04-25 | 2.22 | 2.22 | 2.18 | 2.2 | -0.9% | 219,726 | 48,364,412 |
| 2024-04-24 | 2.2 | 2.22 | 2.19 | 2.22 | +1.37% | 201,807 | 44,626,781 |
| 2024-04-23 | 2.2 | 2.23 | 2.19 | 2.19 | -0.9% | 272,391 | 60,023,936 |
| 2024-04-22 | 2.25 | 2.27 | 2.18 | 2.21 | -2.64% | 440,845 | 97,542,992 |
| 2024-04-19 | 2.21 | 2.42 | 2.19 | 2.27 | +2.71% | 844,942 | 195,445,418 |
| 2024-04-18 | 2.25 | 2.25 | 2.21 | 2.21 | -1.34% | 400,587 | 89,061,156 |
| 2024-04-17 | 2.18 | 2.27 | 2.17 | 2.24 | +4.19% | 510,594 | 113,955,227 |
| 2024-04-16 | 2.29 | 2.3 | 2.14 | 2.15 | -8.12% | 857,422 | 188,530,792 |
| 2024-04-15 | 2.37 | 2.45 | 2.22 | 2.34 | -1.68% | 717,225 | 168,449,956 |
| 2024-04-12 | 2.41 | 2.46 | 2.37 | 2.38 | -1.65% | 420,619 | 101,624,050 |
| 2024-04-11 | 2.43 | 2.45 | 2.36 | 2.42 | -2.02% | 629,584 | 152,094,553 |
| 2024-04-10 | 2.39 | 2.49 | 2.31 | 2.47 | +2.92% | 926,538 | 222,823,659 |
| 2024-04-09 | 2.36 | 2.42 | 2.36 | 2.4 | +1.69% | 389,570 | 93,127,358 |
| 2024-04-08 | 2.39 | 2.4 | 2.36 | 2.36 | -1.67% | 360,802 | 85,860,490 |
| 2024-04-03 | 2.43 | 2.43 | 2.39 | 2.4 | -1.23% | 413,042 | 99,185,397 |
| 2024-04-02 | 2.47 | 2.47 | 2.41 | 2.43 | -2.02% | 631,091 | 153,881,369 |
| 2024-04-01 | 2.46 | 2.52 | 2.44 | 2.48 | 0% | 727,846 | 179,485,805 |
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：