股票概览
1.78
-4.81%
-0.09
1.78
开盘价
1.78
最高价
1.78
最低价
2,602
成交量
数据更新至: 2024-06-28
技术指标
1.93
MA5 (5日均线)
1.82
MA10 (10日均线)
1.60
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 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 2,602 | 463,156 |
| 2024-06-27 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 8,118 | 1,518,066 |
| 2024-06-26 | 2.16 | 2.16 | 1.97 | 1.97 | -4.83% | 69,751 | 14,558,881 |
| 2024-06-25 | 2.07 | 2.07 | 2.07 | 2.07 | +5.08% | 11,057 | 2,288,776 |
| 2024-06-24 | 1.97 | 1.97 | 1.97 | 1.97 | +4.79% | 23,953 | 4,718,816 |
| 2024-06-21 | 1.88 | 1.88 | 1.83 | 1.88 | +5.03% | 53,817 | 10,079,550 |
| 2024-06-20 | 1.79 | 1.79 | 1.79 | 1.79 | +5.29% | 29,118 | 5,212,047 |
| 2024-06-19 | 1.68 | 1.7 | 1.67 | 1.7 | +4.94% | 76,182 | 12,905,701 |
| 2024-06-18 | 1.62 | 1.62 | 1.55 | 1.62 | +5.19% | 64,746 | 10,463,361 |
| 2024-06-17 | 1.53 | 1.54 | 1.53 | 1.54 | +4.76% | 37,737 | 5,797,033 |
| 2024-06-14 | 1.47 | 1.47 | 1.39 | 1.47 | +5% | 166,601 | 24,371,952 |
| 2024-06-13 | 1.4 | 1.4 | 1.4 | 1.4 | +5.26% | 6,151 | 861,140 |
| 2024-06-12 | 1.27 | 1.33 | 1.27 | 1.33 | +4.72% | 27,051 | 3,572,846 |
| 2024-06-11 | 1.17 | 1.27 | 1.15 | 1.27 | +4.96% | 179,070 | 21,683,671 |
| 2024-06-07 | 1.22 | 1.27 | 1.21 | 1.21 | -4.72% | 157,849 | 19,242,081 |
| 2024-06-06 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 38,931 | 4,944,237 |
| 2024-06-05 | 1.34 | 1.4 | 1.34 | 1.34 | -4.96% | 268,653 | 36,220,262 |
| 2024-06-04 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 3,944 | 556,104 |
| 2024-06-03 | 1.51 | 1.52 | 1.48 | 1.48 | -5.13% | 25,829 | 3,841,459 |
| 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 |
| 2024-04-30 | 3.36 | 3.36 | 3.36 | 3.36 | -5.08% | 2,475 | 831,600 |
| 2024-04-29 | 3.54 | 3.54 | 3.54 | 3.54 | -5.09% | 2,501 | 885,354 |
| 2024-04-25 | 3.68 | 3.82 | 3.6 | 3.73 | +2.19% | 233,837 | 87,036,401 |
| 2024-04-24 | 3.89 | 4.04 | 3.59 | 3.65 | -7.59% | 286,269 | 107,857,250 |
| 2024-04-23 | 3.96 | 4.26 | 3.87 | 3.95 | -3.19% | 158,530 | 64,484,815 |
| 2024-04-22 | 4.45 | 4.53 | 4.06 | 4.08 | -9.13% | 163,876 | 68,630,708 |
| 2024-04-19 | 4.15 | 4.58 | 4.11 | 4.49 | +6.9% | 211,379 | 92,752,371 |
| 2024-04-18 | 3.93 | 4.25 | 3.86 | 4.2 | +8.81% | 173,699 | 71,142,164 |
| 2024-04-17 | 3.42 | 4.04 | 3.42 | 3.86 | +1.58% | 198,478 | 76,519,816 |
| 2024-04-16 | 3.8 | 3.8 | 3.8 | 3.8 | -9.95% | 35,780 | 13,596,400 |
| 2024-04-15 | 4.5 | 4.57 | 4.22 | 4.22 | -10.02% | 81,365 | 35,087,235 |
| 2024-04-12 | 4.81 | 4.9 | 4.67 | 4.69 | -2.49% | 58,484 | 27,869,778 |
| 2024-04-11 | 4.77 | 4.86 | 4.7 | 4.81 | +0.21% | 56,715 | 27,264,986 |
| 2024-04-10 | 5.01 | 5.03 | 4.67 | 4.8 | -3.81% | 97,439 | 46,734,485 |
| 2024-04-09 | 4.89 | 5.03 | 4.86 | 4.99 | +2.25% | 88,986 | 44,252,845 |
| 2024-04-08 | 5.13 | 5.13 | 4.87 | 4.88 | -5.43% | 129,995 | 64,908,518 |
| 2024-04-03 | 5.31 | 5.33 | 5.13 | 5.16 | -3.55% | 118,225 | 61,699,741 |
| 2024-04-02 | 5.14 | 5.4 | 5.13 | 5.35 | +4.29% | 169,639 | 90,018,950 |
| 2024-04-01 | 5.09 | 5.18 | 5.06 | 5.13 | +1.58% | 87,536 | 44,992,540 |
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：