股票概览
1.89
+5%
+0.09
1.89
开盘价
1.89
最高价
1.89
最低价
10,875
成交量
数据更新至: 2024-06-28
技术指标
1.91
MA5 (5日均线)
2.05
MA10 (10日均线)
2.14
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 | 1.89 | 1.89 | 1.89 | 1.89 | +5% | 10,875 | 2,055,375 |
| 2024-06-26 | 1.76 | 1.83 | 1.76 | 1.8 | -2.7% | 146,973 | 26,165,269 |
| 2024-06-25 | 1.9 | 1.95 | 1.85 | 1.85 | -5.13% | 125,087 | 23,281,826 |
| 2024-06-24 | 2 | 2.02 | 1.95 | 1.95 | -4.88% | 104,758 | 20,704,347 |
| 2024-06-21 | 2.05 | 2.09 | 2.03 | 2.05 | -1.44% | 66,949 | 13,785,457 |
| 2024-06-20 | 2.17 | 2.18 | 2.08 | 2.08 | -5.02% | 102,854 | 21,636,566 |
| 2024-06-19 | 2.18 | 2.22 | 2.16 | 2.19 | +0.46% | 59,911 | 13,088,303 |
| 2024-06-18 | 2.21 | 2.21 | 2.16 | 2.18 | -1.36% | 58,105 | 12,697,834 |
| 2024-06-17 | 2.29 | 2.29 | 2.17 | 2.21 | -3.07% | 78,564 | 17,349,971 |
| 2024-06-14 | 2.26 | 2.31 | 2.25 | 2.28 | 0% | 67,522 | 15,339,993 |
| 2024-06-13 | 2.26 | 2.32 | 2.18 | 2.28 | +1.33% | 142,954 | 32,160,338 |
| 2024-06-12 | 2.2 | 2.25 | 2.18 | 2.25 | +5.14% | 126,215 | 28,185,530 |
| 2024-06-11 | 2.02 | 2.15 | 1.96 | 2.14 | +4.39% | 125,738 | 26,266,426 |
| 2024-06-07 | 2.09 | 2.13 | 2.02 | 2.05 | -3.76% | 141,615 | 28,915,868 |
| 2024-06-06 | 2.23 | 2.25 | 2.13 | 2.13 | -4.91% | 124,320 | 26,635,877 |
| 2024-06-05 | 2.26 | 2.31 | 2.23 | 2.24 | -2.18% | 93,643 | 21,183,531 |
| 2024-06-04 | 2.27 | 2.33 | 2.24 | 2.29 | +0.44% | 67,451 | 15,490,737 |
| 2024-06-03 | 2.39 | 2.39 | 2.26 | 2.28 | -3.8% | 92,890 | 21,264,080 |
| 2024-05-31 | 2.37 | 2.41 | 2.32 | 2.37 | 0% | 99,022 | 23,364,336 |
| 2024-05-30 | 2.46 | 2.49 | 2.37 | 2.37 | -4.82% | 175,985 | 42,282,607 |
| 2024-05-29 | 2.39 | 2.51 | 2.39 | 2.49 | +3.75% | 178,126 | 43,845,848 |
| 2024-05-28 | 2.35 | 2.42 | 2.34 | 2.4 | +2.13% | 130,036 | 31,042,838 |
| 2024-05-27 | 2.31 | 2.42 | 2.3 | 2.35 | +1.73% | 122,696 | 28,872,326 |
| 2024-05-24 | 2.25 | 2.34 | 2.23 | 2.31 | +2.67% | 107,976 | 24,633,784 |
| 2024-05-23 | 2.25 | 2.26 | 2.22 | 2.25 | -2.17% | 118,672 | 26,596,550 |
| 2024-05-22 | 2.29 | 2.36 | 2.29 | 2.3 | +2.22% | 170,972 | 39,769,185 |
| 2024-05-21 | 2.32 | 2.34 | 2.23 | 2.25 | -3.85% | 137,718 | 31,320,277 |
| 2024-05-20 | 2.35 | 2.4 | 2.34 | 2.34 | -0.43% | 139,253 | 32,887,162 |
| 2024-05-17 | 2.35 | 2.38 | 2.32 | 2.35 | -1.67% | 138,878 | 32,535,727 |
| 2024-05-16 | 2.29 | 2.39 | 2.26 | 2.39 | +4.82% | 179,832 | 42,073,463 |
| 2024-05-15 | 2.33 | 2.34 | 2.22 | 2.28 | -2.15% | 132,508 | 30,034,211 |
| 2024-05-14 | 2.27 | 2.37 | 2.27 | 2.33 | +3.1% | 130,430 | 30,433,828 |
| 2024-05-13 | 2.25 | 2.35 | 2.25 | 2.26 | -4.64% | 152,137 | 34,755,918 |
| 2024-05-10 | 2.43 | 2.45 | 2.37 | 2.37 | -4.82% | 200,697 | 47,829,446 |
| 2024-05-09 | 2.4 | 2.53 | 2.4 | 2.49 | +3.32% | 251,745 | 63,078,963 |
| 2024-05-08 | 2.47 | 2.5 | 2.39 | 2.41 | -3.98% | 161,999 | 39,649,203 |
| 2024-05-07 | 2.55 | 2.64 | 2.45 | 2.51 | -2.71% | 231,989 | 58,781,701 |
| 2024-05-06 | 2.73 | 2.73 | 2.57 | 2.58 | -0.77% | 524,560 | 140,738,641 |
| 2024-04-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 28,546 | 7,422,012 |
| 2024-04-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 12,847 | 3,186,173 |
| 2024-04-26 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 19,557 | 4,615,452 |
| 2024-04-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 35,305 | 7,943,625 |
| 2024-04-24 | 1.97 | 2.14 | 1.97 | 2.14 | +4.9% | 186,928 | 39,242,044 |
| 2024-04-23 | 2.04 | 2.04 | 2.04 | 2.04 | -5.12% | 51,188 | 10,442,352 |
| 2024-04-22 | 2.15 | 2.18 | 2.15 | 2.15 | -4.87% | 66,636 | 14,338,494 |
| 2024-04-19 | 2.26 | 2.31 | 2.26 | 2.26 | -5.04% | 202,786 | 45,887,976 |
| 2024-04-18 | 2.41 | 2.47 | 2.36 | 2.38 | -2.86% | 119,308 | 28,614,220 |
| 2024-04-17 | 2.48 | 2.5 | 2.38 | 2.45 | -2% | 121,288 | 29,620,995 |
| 2024-04-16 | 2.38 | 2.52 | 2.37 | 2.5 | +4.17% | 185,448 | 45,838,511 |
| 2024-04-15 | 2.38 | 2.49 | 2.38 | 2.4 | -4.38% | 202,121 | 48,625,016 |
| 2024-04-12 | 2.51 | 2.51 | 2.5 | 2.51 | +5.02% | 55,159 | 13,844,869 |
| 2024-04-11 | 2.36 | 2.46 | 2.35 | 2.39 | -3.24% | 174,038 | 41,796,913 |
| 2024-04-10 | 2.56 | 2.6 | 2.47 | 2.47 | -5% | 161,642 | 40,521,992 |
| 2024-04-09 | 2.54 | 2.66 | 2.53 | 2.6 | -2.26% | 160,552 | 41,360,878 |
| 2024-04-08 | 2.71 | 2.73 | 2.66 | 2.66 | -5% | 176,222 | 47,013,405 |
| 2024-04-03 | 2.9 | 2.93 | 2.74 | 2.8 | -1.06% | 158,141 | 44,809,988 |
| 2024-04-02 | 2.77 | 2.84 | 2.73 | 2.83 | +1.43% | 158,567 | 44,354,358 |
| 2024-04-01 | 2.9 | 2.9 | 2.79 | 2.79 | +1.09% | 236,919 | 67,684,100 |
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：