股票概览
1.56
-4.88%
-0.08
1.56
开盘价
1.64
最高价
1.56
最低价
180,958
成交量
数据更新至: 2024-05-31
技术指标
1.73
MA5 (5日均线)
1.90
MA10 (10日均线)
2.26
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 | 1.56 | 1.64 | 1.56 | 1.56 | -4.88% | 180,958 | 28,496,128 |
| 2024-05-30 | 1.68 | 1.68 | 1.64 | 1.64 | -5.2% | 58,240 | 9,570,545 |
| 2024-05-29 | 1.81 | 1.9 | 1.73 | 1.73 | -4.95% | 181,518 | 32,128,376 |
| 2024-05-28 | 1.92 | 1.96 | 1.82 | 1.82 | -5.21% | 81,004 | 14,899,248 |
| 2024-05-27 | 2.05 | 2.08 | 1.92 | 1.92 | -4.95% | 139,279 | 27,427,978 |
| 2024-05-24 | 1.95 | 2.09 | 1.92 | 2.02 | 0% | 200,210 | 39,504,009 |
| 2024-05-23 | 1.88 | 2.07 | 1.88 | 2.02 | +2.02% | 227,777 | 44,586,125 |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 33,089 | 6,551,622 |
| 2024-05-21 | 2.13 | 2.13 | 2.08 | 2.08 | -5.02% | 65,782 | 13,722,634 |
| 2024-05-20 | 2.31 | 2.31 | 2.19 | 2.19 | -5.19% | 193,920 | 42,674,035 |
| 2024-05-17 | 2.39 | 2.43 | 2.22 | 2.31 | -1.28% | 325,327 | 75,797,461 |
| 2024-05-16 | 2.2 | 2.34 | 2.18 | 2.34 | +4.93% | 341,949 | 77,356,172 |
| 2024-05-15 | 2.23 | 2.3 | 2.23 | 2.23 | -5.11% | 423,391 | 94,671,311 |
| 2024-05-14 | 2.35 | 2.43 | 2.35 | 2.35 | -4.86% | 487,522 | 114,789,942 |
| 2024-05-13 | 2.47 | 2.47 | 2.47 | 2.47 | -5% | 18,201 | 4,495,647 |
| 2024-05-10 | 2.6 | 2.6 | 2.6 | 2.6 | -5.11% | 1,851 | 481,260 |
| 2024-05-09 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | 1,114 | 305,236 |
| 2024-05-08 | 2.88 | 2.88 | 2.88 | 2.88 | -4.95% | 2,604 | 749,952 |
| 2024-05-07 | 3.03 | 3.03 | 3.03 | 3.03 | -5.02% | 2,186 | 662,358 |
| 2024-05-06 | 3.19 | 3.19 | 3.19 | 3.19 | -5.06% | 4,248 | 1,355,112 |
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：