股票概览
1.33
-2.92%
-0.04
1.37
开盘价
1.4
最高价
1.32
最低价
32,041
成交量
数据更新至: 2024-06-28
技术指标
1.36
MA5 (5日均线)
1.40
MA10 (10日均线)
1.46
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 | 1.37 | 1.4 | 1.32 | 1.33 | -2.92% | 32,041 | 4,381,023 |
| 2024-06-27 | 1.37 | 1.4 | 1.35 | 1.37 | 0% | 35,192 | 4,850,337 |
| 2024-06-26 | 1.37 | 1.38 | 1.31 | 1.37 | +1.48% | 32,741 | 4,412,918 |
| 2024-06-25 | 1.37 | 1.39 | 1.34 | 1.35 | -1.46% | 34,171 | 4,638,480 |
| 2024-06-24 | 1.43 | 1.44 | 1.37 | 1.37 | -4.86% | 54,189 | 7,489,483 |
| 2024-06-21 | 1.41 | 1.44 | 1.4 | 1.44 | +2.13% | 30,892 | 4,392,547 |
| 2024-06-20 | 1.47 | 1.48 | 1.4 | 1.41 | -4.08% | 42,530 | 6,069,496 |
| 2024-06-19 | 1.46 | 1.49 | 1.46 | 1.47 | +0.68% | 43,495 | 6,435,811 |
| 2024-06-18 | 1.46 | 1.48 | 1.45 | 1.46 | 0% | 21,248 | 3,115,503 |
| 2024-06-17 | 1.51 | 1.51 | 1.46 | 1.46 | -3.31% | 39,032 | 5,768,206 |
| 2024-06-14 | 1.5 | 1.52 | 1.47 | 1.51 | +0.67% | 50,070 | 7,495,539 |
| 2024-06-13 | 1.5 | 1.55 | 1.49 | 1.5 | -0.66% | 47,117 | 7,124,927 |
| 2024-06-12 | 1.49 | 1.52 | 1.48 | 1.51 | +2.03% | 44,504 | 6,669,460 |
| 2024-06-11 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 57,592 | 8,552,679 |
| 2024-06-07 | 1.42 | 1.51 | 1.42 | 1.51 | +4.86% | 114,123 | 16,830,703 |
| 2024-06-06 | 1.51 | 1.52 | 1.44 | 1.44 | -5.26% | 70,456 | 10,212,907 |
| 2024-06-05 | 1.53 | 1.53 | 1.49 | 1.52 | -0.65% | 35,103 | 5,297,482 |
| 2024-06-04 | 1.51 | 1.54 | 1.5 | 1.53 | +0.66% | 25,601 | 3,893,174 |
| 2024-06-03 | 1.55 | 1.57 | 1.5 | 1.52 | -3.8% | 58,227 | 8,883,508 |
| 2024-05-31 | 1.56 | 1.58 | 1.53 | 1.58 | +1.94% | 51,339 | 8,033,523 |
| 2024-05-30 | 1.52 | 1.57 | 1.51 | 1.55 | +0.65% | 34,615 | 5,344,338 |
| 2024-05-29 | 1.55 | 1.55 | 1.52 | 1.54 | -0.65% | 33,543 | 5,141,452 |
| 2024-05-28 | 1.59 | 1.59 | 1.53 | 1.55 | -2.52% | 44,203 | 6,879,052 |
| 2024-05-27 | 1.56 | 1.63 | 1.55 | 1.59 | +1.92% | 75,360 | 11,978,912 |
| 2024-05-24 | 1.51 | 1.58 | 1.51 | 1.56 | +4% | 63,694 | 9,922,038 |
| 2024-05-23 | 1.53 | 1.53 | 1.48 | 1.5 | -2.6% | 78,523 | 11,790,946 |
| 2024-05-22 | 1.58 | 1.59 | 1.54 | 1.54 | -3.14% | 51,421 | 8,021,415 |
| 2024-05-21 | 1.57 | 1.61 | 1.57 | 1.59 | +0.63% | 33,401 | 5,314,719 |
| 2024-05-20 | 1.61 | 1.63 | 1.56 | 1.58 | -3.07% | 94,112 | 14,936,631 |
| 2024-05-17 | 1.65 | 1.67 | 1.61 | 1.63 | -1.21% | 61,969 | 10,135,724 |
| 2024-05-16 | 1.65 | 1.68 | 1.62 | 1.65 | 0% | 79,134 | 13,073,237 |
| 2024-05-15 | 1.61 | 1.69 | 1.59 | 1.65 | +1.85% | 120,255 | 19,904,508 |
| 2024-05-14 | 1.55 | 1.62 | 1.55 | 1.62 | +3.85% | 114,133 | 18,063,716 |
| 2024-05-13 | 1.5 | 1.56 | 1.47 | 1.56 | +4.7% | 93,851 | 14,508,665 |
| 2024-05-10 | 1.53 | 1.55 | 1.48 | 1.49 | -3.25% | 74,760 | 11,272,258 |
| 2024-05-09 | 1.54 | 1.58 | 1.53 | 1.54 | 0% | 63,431 | 9,811,669 |
| 2024-05-08 | 1.5 | 1.57 | 1.49 | 1.54 | +2.67% | 105,321 | 16,197,396 |
| 2024-05-07 | 1.59 | 1.61 | 1.5 | 1.5 | -5.06% | 143,608 | 22,175,838 |
| 2024-05-06 | 1.52 | 1.6 | 1.5 | 1.58 | +3.27% | 85,307 | 13,222,789 |
| 2024-04-30 | 1.52 | 1.56 | 1.47 | 1.53 | +2.68% | 158,689 | 24,190,515 |
| 2024-04-29 | 1.42 | 1.49 | 1.42 | 1.49 | +4.93% | 97,318 | 14,354,374 |
| 2024-04-26 | 1.45 | 1.46 | 1.4 | 1.42 | -3.4% | 115,918 | 16,528,475 |
| 2024-04-25 | 1.43 | 1.48 | 1.43 | 1.47 | +3.52% | 112,364 | 16,374,520 |
| 2024-04-24 | 1.35 | 1.42 | 1.34 | 1.42 | +5.19% | 142,192 | 19,822,389 |
| 2024-04-23 | 1.29 | 1.37 | 1.28 | 1.35 | +3.85% | 117,909 | 15,729,602 |
| 2024-04-22 | 1.36 | 1.38 | 1.3 | 1.3 | -5.11% | 196,474 | 25,700,078 |
| 2024-04-19 | 1.29 | 1.38 | 1.28 | 1.37 | +4.58% | 141,288 | 18,988,697 |
| 2024-04-18 | 1.25 | 1.33 | 1.22 | 1.31 | +2.34% | 214,113 | 27,056,181 |
| 2024-04-17 | 1.28 | 1.42 | 1.28 | 1.28 | -5.19% | 292,951 | 38,312,517 |
| 2024-04-16 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 20,575 | 2,777,625 |
| 2024-04-15 | 1.42 | 1.42 | 1.42 | 1.42 | -4.7% | 19,768 | 2,807,056 |
| 2024-04-12 | 1.44 | 1.49 | 1.44 | 1.49 | +2.05% | 49,455 | 7,259,528 |
| 2024-04-11 | 1.42 | 1.47 | 1.41 | 1.46 | +1.39% | 62,061 | 9,040,814 |
| 2024-04-10 | 1.51 | 1.51 | 1.43 | 1.44 | -4.64% | 107,730 | 15,711,741 |
| 2024-04-09 | 1.48 | 1.52 | 1.47 | 1.51 | +1.34% | 64,987 | 9,762,532 |
| 2024-04-08 | 1.56 | 1.57 | 1.49 | 1.49 | -5.1% | 95,214 | 14,512,650 |
| 2024-04-03 | 1.58 | 1.59 | 1.54 | 1.57 | -0.63% | 71,728 | 11,203,054 |
| 2024-04-02 | 1.58 | 1.59 | 1.56 | 1.58 | +0.64% | 72,692 | 11,435,744 |
| 2024-04-01 | 1.54 | 1.58 | 1.54 | 1.57 | +1.95% | 60,220 | 9,456,485 |
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：