股票概览
1.65
+0.61%
+0.01
1.65
开盘价
1.66
最高价
1.62
最低价
75,291
成交量
数据更新至: 2024-05-31
技术指标
1.66
MA5 (5日均线)
1.71
MA10 (10日均线)
1.76
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 | 1.65 | 1.66 | 1.62 | 1.65 | +0.61% | 75,291 | 12,391,514 |
| 2024-05-30 | 1.67 | 1.67 | 1.61 | 1.64 | -1.2% | 87,891 | 14,361,930 |
| 2024-05-29 | 1.66 | 1.68 | 1.63 | 1.66 | 0% | 99,585 | 16,545,039 |
| 2024-05-28 | 1.69 | 1.7 | 1.66 | 1.66 | -2.35% | 87,577 | 14,665,521 |
| 2024-05-27 | 1.73 | 1.74 | 1.67 | 1.7 | -1.16% | 95,514 | 16,215,743 |
| 2024-05-24 | 1.72 | 1.75 | 1.7 | 1.72 | 0% | 84,573 | 14,630,767 |
| 2024-05-23 | 1.75 | 1.76 | 1.71 | 1.72 | -2.27% | 98,368 | 17,026,800 |
| 2024-05-22 | 1.76 | 1.81 | 1.75 | 1.76 | -0.56% | 70,449 | 12,498,337 |
| 2024-05-21 | 1.79 | 1.79 | 1.75 | 1.77 | -0.56% | 82,815 | 14,625,339 |
| 2024-05-20 | 1.81 | 1.83 | 1.78 | 1.78 | -1.66% | 113,660 | 20,444,514 |
| 2024-05-17 | 1.82 | 1.83 | 1.77 | 1.81 | +0.56% | 108,255 | 19,506,549 |
| 2024-05-16 | 1.76 | 1.83 | 1.76 | 1.8 | +1.69% | 104,959 | 18,999,140 |
| 2024-05-15 | 1.79 | 1.82 | 1.76 | 1.77 | -1.12% | 84,373 | 15,087,668 |
| 2024-05-14 | 1.73 | 1.81 | 1.73 | 1.79 | +2.87% | 133,810 | 23,891,419 |
| 2024-05-13 | 1.79 | 1.8 | 1.73 | 1.74 | -2.79% | 103,714 | 18,183,471 |
| 2024-05-10 | 1.85 | 1.88 | 1.78 | 1.79 | -3.24% | 138,020 | 25,000,497 |
| 2024-05-09 | 1.85 | 1.89 | 1.84 | 1.85 | 0% | 92,117 | 17,144,234 |
| 2024-05-08 | 1.87 | 1.88 | 1.84 | 1.85 | -0.54% | 84,722 | 15,767,561 |
| 2024-05-07 | 1.86 | 1.87 | 1.84 | 1.86 | +0.54% | 67,871 | 12,542,775 |
| 2024-05-06 | 1.84 | 1.87 | 1.83 | 1.85 | +1.09% | 103,407 | 19,085,750 |
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：