股票概览
1.25
-5.3%
-0.07
1.25
开盘价
1.25
最高价
1.25
最低价
24,459
成交量
数据更新至: 2024-05-31
技术指标
1.37
MA5 (5日均线)
1.50
MA10 (10日均线)
1.73
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 24,459 | 3,057,375 |
| 2024-05-30 | 1.36 | 1.38 | 1.32 | 1.32 | -5.04% | 136,297 | 18,078,560 |
| 2024-05-29 | 1.45 | 1.46 | 1.39 | 1.39 | -4.79% | 190,919 | 26,852,240 |
| 2024-05-28 | 1.41 | 1.5 | 1.38 | 1.46 | +1.39% | 248,441 | 36,110,024 |
| 2024-05-27 | 1.52 | 1.54 | 1.44 | 1.44 | -5.26% | 289,877 | 42,392,876 |
| 2024-05-24 | 1.47 | 1.59 | 1.47 | 1.52 | -1.94% | 377,559 | 56,580,210 |
| 2024-05-23 | 1.61 | 1.62 | 1.55 | 1.55 | -4.91% | 233,158 | 36,466,481 |
| 2024-05-22 | 1.69 | 1.73 | 1.61 | 1.63 | -3.55% | 270,312 | 44,415,826 |
| 2024-05-21 | 1.71 | 1.76 | 1.69 | 1.69 | -5.06% | 236,185 | 40,024,777 |
| 2024-05-20 | 1.87 | 1.87 | 1.77 | 1.78 | -4.3% | 220,741 | 39,960,629 |
| 2024-05-17 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 147,478 | 27,271,813 |
| 2024-05-16 | 1.88 | 1.9 | 1.8 | 1.84 | -2.65% | 226,139 | 41,753,069 |
| 2024-05-15 | 1.84 | 1.93 | 1.82 | 1.89 | +2.16% | 196,670 | 37,091,286 |
| 2024-05-14 | 1.76 | 1.89 | 1.76 | 1.85 | +1.65% | 277,589 | 50,657,590 |
| 2024-05-13 | 1.83 | 1.96 | 1.82 | 1.82 | -5.21% | 275,752 | 51,172,196 |
| 2024-05-10 | 1.97 | 2.03 | 1.92 | 1.92 | -4.95% | 238,475 | 46,406,906 |
| 2024-05-09 | 2.06 | 2.11 | 2.02 | 2.02 | -5.16% | 381,631 | 78,049,573 |
| 2024-05-08 | 1.98 | 2.18 | 1.98 | 2.13 | +2.4% | 536,828 | 109,671,080 |
| 2024-05-07 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 21,348 | 4,440,384 |
| 2024-05-06 | 2.19 | 2.19 | 2.19 | 2.19 | -5.19% | 19,500 | 4,270,500 |
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：