股票概览
1.3
-2.99%
-0.04
1.32
开盘价
1.36
最高价
1.3
最低价
378,507
成交量
数据更新至: 2024-06-28
技术指标
1.32
MA5 (5日均线)
1.40
MA10 (10日均线)
1.55
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 | 1.32 | 1.36 | 1.3 | 1.3 | -2.99% | 378,507 | 50,195,132 |
| 2024-06-27 | 1.39 | 1.4 | 1.33 | 1.34 | -2.9% | 434,136 | 59,006,613 |
| 2024-06-26 | 1.3 | 1.4 | 1.28 | 1.38 | +5.34% | 561,903 | 75,104,001 |
| 2024-06-25 | 1.28 | 1.35 | 1.28 | 1.31 | +1.55% | 499,615 | 66,002,737 |
| 2024-06-24 | 1.32 | 1.35 | 1.23 | 1.29 | -5.15% | 1,035,370 | 132,249,740 |
| 2024-06-21 | 1.38 | 1.4 | 1.33 | 1.36 | -2.86% | 680,615 | 93,023,615 |
| 2024-06-20 | 1.52 | 1.54 | 1.38 | 1.4 | -8.5% | 1,114,709 | 157,276,515 |
| 2024-06-19 | 1.56 | 1.57 | 1.52 | 1.53 | -1.92% | 216,213 | 33,259,217 |
| 2024-06-18 | 1.52 | 1.58 | 1.52 | 1.56 | +2.63% | 312,458 | 48,517,371 |
| 2024-06-17 | 1.54 | 1.55 | 1.52 | 1.52 | -1.94% | 242,454 | 37,117,677 |
| 2024-06-14 | 1.53 | 1.58 | 1.52 | 1.55 | 0% | 331,565 | 51,282,589 |
| 2024-06-13 | 1.62 | 1.63 | 1.54 | 1.55 | -4.32% | 499,419 | 78,247,099 |
| 2024-06-12 | 1.62 | 1.65 | 1.61 | 1.62 | 0% | 302,208 | 49,196,427 |
| 2024-06-11 | 1.59 | 1.64 | 1.54 | 1.62 | +1.89% | 463,135 | 74,224,652 |
| 2024-06-07 | 1.53 | 1.64 | 1.52 | 1.59 | -1.85% | 797,773 | 125,795,728 |
| 2024-06-06 | 1.8 | 1.83 | 1.62 | 1.62 | -10% | 539,065 | 90,099,750 |
| 2024-06-05 | 1.83 | 1.84 | 1.8 | 1.8 | -2.17% | 213,040 | 38,771,361 |
| 2024-06-04 | 1.86 | 1.86 | 1.82 | 1.84 | -1.08% | 205,022 | 37,753,740 |
| 2024-06-03 | 1.9 | 1.91 | 1.84 | 1.86 | -2.11% | 324,623 | 60,619,751 |
| 2024-05-31 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 232,806 | 44,682,054 |
| 2024-05-30 | 1.97 | 1.97 | 1.92 | 1.93 | -3.02% | 373,777 | 72,520,959 |
| 2024-05-29 | 1.98 | 2.03 | 1.97 | 1.99 | +0.51% | 261,843 | 52,351,705 |
| 2024-05-28 | 1.98 | 2 | 1.96 | 1.98 | 0% | 209,010 | 41,370,352 |
| 2024-05-27 | 2.04 | 2.04 | 1.96 | 1.98 | -2.94% | 467,131 | 92,824,749 |
| 2024-05-24 | 2.04 | 2.08 | 2.03 | 2.04 | -1.45% | 497,900 | 102,132,193 |
| 2024-05-23 | 2.03 | 2.1 | 2.02 | 2.07 | +2.48% | 720,635 | 148,989,258 |
| 2024-05-22 | 2.02 | 2.04 | 2.02 | 2.02 | 0% | 186,738 | 37,847,529 |
| 2024-05-21 | 2.04 | 2.05 | 2.02 | 2.02 | -1.94% | 340,330 | 69,146,637 |
| 2024-05-20 | 2.05 | 2.14 | 2.03 | 2.06 | +0.98% | 599,255 | 124,338,652 |
| 2024-05-17 | 2.02 | 2.05 | 2.01 | 2.04 | +0.99% | 275,467 | 55,889,952 |
| 2024-05-16 | 2 | 2.04 | 2 | 2.02 | +1% | 264,550 | 53,497,612 |
| 2024-05-15 | 2.02 | 2.02 | 1.99 | 2 | -0.99% | 214,517 | 43,027,284 |
| 2024-05-14 | 2.01 | 2.06 | 2 | 2.02 | +0.5% | 301,057 | 61,034,150 |
| 2024-05-13 | 2.05 | 2.06 | 2 | 2.01 | -2.9% | 368,190 | 74,561,906 |
| 2024-05-10 | 2.07 | 2.11 | 2.06 | 2.07 | 0% | 382,688 | 79,554,274 |
| 2024-05-09 | 2.09 | 2.11 | 2.06 | 2.07 | -2.82% | 600,469 | 124,846,672 |
| 2024-05-08 | 2.01 | 2.18 | 1.98 | 2.13 | +5.97% | 920,914 | 190,891,228 |
| 2024-05-07 | 2.02 | 2.03 | 1.99 | 2.01 | -0.5% | 250,047 | 50,173,957 |
| 2024-05-06 | 2 | 2.03 | 2 | 2.02 | +1.51% | 367,075 | 73,840,038 |
| 2024-04-30 | 1.99 | 2.03 | 1.96 | 1.99 | -0.5% | 369,503 | 73,430,041 |
| 2024-04-29 | 1.94 | 2 | 1.94 | 2 | +4.17% | 459,686 | 91,032,444 |
| 2024-04-26 | 1.89 | 1.92 | 1.88 | 1.92 | +1.59% | 295,943 | 56,317,899 |
| 2024-04-25 | 1.89 | 1.92 | 1.87 | 1.89 | 0% | 212,039 | 40,324,436 |
| 2024-04-24 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 204,897 | 38,793,325 |
| 2024-04-23 | 1.9 | 1.92 | 1.89 | 1.89 | 0% | 168,605 | 32,082,177 |
| 2024-04-22 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 212,019 | 40,231,067 |
| 2024-04-19 | 1.91 | 1.94 | 1.89 | 1.91 | -0.52% | 174,321 | 33,311,662 |
| 2024-04-18 | 1.93 | 1.95 | 1.91 | 1.92 | -1.03% | 288,408 | 55,641,097 |
| 2024-04-17 | 1.86 | 1.96 | 1.86 | 1.94 | +5.43% | 410,474 | 79,002,884 |
| 2024-04-16 | 1.99 | 1.99 | 1.83 | 1.84 | -7.54% | 614,595 | 116,389,081 |
| 2024-04-15 | 2.1 | 2.13 | 1.95 | 1.99 | -6.13% | 809,922 | 163,121,821 |
| 2024-04-12 | 2.15 | 2.17 | 2.11 | 2.12 | -1.85% | 397,972 | 84,923,147 |
| 2024-04-11 | 2.13 | 2.21 | 2.12 | 2.16 | -0.92% | 477,157 | 103,310,232 |
| 2024-04-10 | 2.26 | 2.27 | 2.13 | 2.18 | -3.54% | 647,108 | 142,482,386 |
| 2024-04-09 | 2.18 | 2.27 | 2.18 | 2.26 | +2.73% | 568,224 | 127,125,008 |
| 2024-04-08 | 2.27 | 2.28 | 2.19 | 2.2 | -3.93% | 597,237 | 133,184,083 |
| 2024-04-03 | 2.26 | 2.3 | 2.26 | 2.29 | +0.44% | 587,328 | 133,785,022 |
| 2024-04-02 | 2.27 | 2.34 | 2.24 | 2.28 | 0% | 885,371 | 202,512,409 |
| 2024-04-01 | 2.23 | 2.29 | 2.21 | 2.28 | +1.33% | 788,602 | 178,217,944 |
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：