股票概览
1.15
-0.86%
-0.01
1.15
开盘价
1.19
最高价
1.13
最低价
188,512
成交量
数据更新至: 2024-06-28
技术指标
1.12
MA5 (5日均线)
1.15
MA10 (10日均线)
1.13
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 | 1.15 | 1.19 | 1.13 | 1.15 | -0.86% | 188,512 | 21,813,468 |
| 2024-06-27 | 1.14 | 1.22 | 1.1 | 1.16 | 0% | 327,030 | 37,862,545 |
| 2024-06-26 | 1.13 | 1.16 | 1.11 | 1.16 | +5.45% | 211,013 | 24,356,369 |
| 2024-06-25 | 1.1 | 1.1 | 1.08 | 1.1 | +4.76% | 74,208 | 8,161,082 |
| 2024-06-24 | 1.08 | 1.1 | 1.05 | 1.05 | -5.41% | 181,826 | 19,264,529 |
| 2024-06-21 | 1.15 | 1.16 | 1.11 | 1.11 | -5.13% | 234,119 | 26,288,106 |
| 2024-06-20 | 1.21 | 1.22 | 1.17 | 1.17 | -4.88% | 269,602 | 32,063,349 |
| 2024-06-19 | 1.16 | 1.23 | 1.15 | 1.23 | +5.13% | 383,559 | 45,879,720 |
| 2024-06-18 | 1.21 | 1.27 | 1.16 | 1.17 | -4.1% | 546,631 | 65,161,140 |
| 2024-06-17 | 1.19 | 1.22 | 1.14 | 1.22 | +5.17% | 325,379 | 39,243,657 |
| 2024-06-14 | 1.05 | 1.16 | 1.05 | 1.16 | +5.45% | 448,614 | 49,653,675 |
| 2024-06-13 | 1.09 | 1.11 | 1.08 | 1.1 | +3.77% | 375,120 | 41,440,682 |
| 2024-06-12 | 1 | 1.06 | 0.99 | 1.06 | +4.95% | 221,193 | 23,079,567 |
| 2024-06-11 | 0.94 | 1.03 | 0.94 | 1.01 | +2.02% | 472,195 | 45,968,595 |
| 2024-06-07 | 0.97 | 1.01 | 0.97 | 0.99 | -2.94% | 570,285 | 55,581,921 |
| 2024-06-06 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 24,346 | 2,483,292 |
| 2024-06-05 | 1.07 | 1.14 | 1.07 | 1.07 | -5.31% | 561,448 | 60,602,565 |
| 2024-06-04 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 10,623 | 1,200,399 |
| 2024-06-03 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 9,197 | 1,094,443 |
| 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 |
| 2024-04-29 | 2.17 | 2.34 | 2.17 | 2.31 | +1.32% | 148,970 | 33,524,283 |
| 2024-04-26 | 2.18 | 2.3 | 2.18 | 2.28 | +2.24% | 113,743 | 25,654,315 |
| 2024-04-25 | 2.28 | 2.35 | 2.22 | 2.23 | -4.29% | 135,076 | 30,592,010 |
| 2024-04-24 | 2.42 | 2.42 | 2.3 | 2.33 | +1.3% | 178,613 | 42,302,135 |
| 2024-04-23 | 2.12 | 2.3 | 2.12 | 2.3 | +5.02% | 102,324 | 23,062,900 |
| 2024-04-22 | 2.03 | 2.19 | 2 | 2.19 | +4.78% | 139,859 | 29,647,701 |
| 2024-04-19 | 2.09 | 2.14 | 2.09 | 2.09 | -5% | 134,655 | 28,208,490 |
| 2024-04-18 | 2.21 | 2.27 | 2.2 | 2.2 | -3.08% | 121,809 | 27,175,435 |
| 2024-04-17 | 2.2 | 2.39 | 2.2 | 2.27 | -2.16% | 218,919 | 49,546,998 |
| 2024-04-16 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 10,622 | 2,464,304 |
| 2024-04-15 | 2.46 | 2.49 | 2.44 | 2.44 | -5.06% | 49,345 | 12,068,137 |
| 2024-04-12 | 2.66 | 2.66 | 2.53 | 2.57 | -2.28% | 67,328 | 17,503,971 |
| 2024-04-11 | 2.55 | 2.7 | 2.55 | 2.63 | +1.54% | 82,611 | 21,747,933 |
| 2024-04-10 | 2.72 | 2.73 | 2.57 | 2.59 | -4.43% | 135,494 | 35,399,640 |
| 2024-04-09 | 2.78 | 2.81 | 2.63 | 2.71 | -2.17% | 107,964 | 29,067,272 |
| 2024-04-08 | 2.93 | 2.95 | 2.77 | 2.77 | -5.14% | 144,660 | 40,783,508 |
| 2024-04-03 | 2.94 | 2.96 | 2.81 | 2.92 | -1.35% | 124,699 | 35,926,627 |
| 2024-04-02 | 2.94 | 3.01 | 2.9 | 2.96 | +1.02% | 115,403 | 34,092,926 |
| 2024-04-01 | 2.86 | 2.96 | 2.86 | 2.93 | +2.45% | 84,207 | 24,583,463 |
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：