股票概览
1.72
+0.58%
+0.01
1.72
开盘价
1.74
最高价
1.71
最低价
45,059
成交量
数据更新至: 2024-06-28
技术指标
1.72
MA5 (5日均线)
1.76
MA10 (10日均线)
1.86
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 | 1.72 | 1.74 | 1.71 | 1.72 | +0.58% | 45,059 | 7,781,844 |
| 2024-06-27 | 1.73 | 1.74 | 1.7 | 1.71 | -2.29% | 81,744 | 14,048,420 |
| 2024-06-26 | 1.71 | 1.77 | 1.71 | 1.75 | +1.16% | 51,320 | 8,912,584 |
| 2024-06-25 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 63,190 | 10,882,735 |
| 2024-06-24 | 1.76 | 1.77 | 1.71 | 1.71 | -4.47% | 78,570 | 13,608,285 |
| 2024-06-21 | 1.69 | 1.8 | 1.69 | 1.79 | +3.47% | 91,232 | 16,051,949 |
| 2024-06-20 | 1.81 | 1.81 | 1.72 | 1.73 | -3.89% | 126,278 | 22,166,883 |
| 2024-06-19 | 1.79 | 1.82 | 1.76 | 1.8 | 0% | 82,792 | 14,849,614 |
| 2024-06-18 | 1.83 | 1.83 | 1.75 | 1.8 | -2.17% | 190,150 | 33,895,063 |
| 2024-06-17 | 1.88 | 1.88 | 1.84 | 1.84 | -5.15% | 214,603 | 39,786,474 |
| 2024-06-14 | 1.94 | 1.97 | 1.93 | 1.94 | -1.02% | 103,803 | 20,173,856 |
| 2024-06-13 | 1.96 | 1.98 | 1.93 | 1.96 | -0.51% | 121,250 | 23,695,112 |
| 2024-06-12 | 1.92 | 1.98 | 1.91 | 1.97 | -1.5% | 239,002 | 46,514,280 |
| 2024-06-11 | 1.92 | 2.01 | 1.9 | 2 | +4.71% | 238,241 | 46,936,430 |
| 2024-06-07 | 1.84 | 1.91 | 1.84 | 1.91 | +4.95% | 144,242 | 27,232,577 |
| 2024-06-06 | 1.9 | 1.93 | 1.81 | 1.82 | -4.71% | 263,499 | 48,672,769 |
| 2024-06-05 | 1.95 | 1.99 | 1.9 | 1.91 | -2.05% | 209,126 | 40,376,249 |
| 2024-06-04 | 1.95 | 2.02 | 1.95 | 1.95 | -4.88% | 352,034 | 68,892,131 |
| 2024-06-03 | 2.11 | 2.11 | 2.05 | 2.05 | -5.09% | 94,854 | 19,607,680 |
| 2024-05-31 | 2.06 | 2.16 | 2.06 | 2.16 | +3.85% | 249,414 | 52,909,985 |
| 2024-05-30 | 2.04 | 2.11 | 2 | 2.08 | +2.46% | 230,947 | 47,648,529 |
| 2024-05-29 | 1.96 | 2.04 | 1.96 | 2.03 | +4.1% | 195,358 | 39,405,840 |
| 2024-05-28 | 1.93 | 1.99 | 1.93 | 1.95 | 0% | 151,362 | 29,694,650 |
| 2024-05-27 | 1.95 | 1.97 | 1.93 | 1.95 | -1.02% | 132,133 | 25,740,902 |
| 2024-05-24 | 1.89 | 1.98 | 1.87 | 1.97 | +4.23% | 213,205 | 41,508,913 |
| 2024-05-23 | 1.93 | 1.94 | 1.88 | 1.89 | -2.58% | 156,875 | 29,823,446 |
| 2024-05-22 | 1.89 | 1.96 | 1.86 | 1.94 | +2.11% | 194,073 | 36,991,479 |
| 2024-05-21 | 1.84 | 1.91 | 1.83 | 1.9 | +3.26% | 135,731 | 25,561,759 |
| 2024-05-20 | 1.8 | 1.85 | 1.8 | 1.84 | +2.22% | 114,579 | 20,943,964 |
| 2024-05-17 | 1.77 | 1.8 | 1.76 | 1.8 | +1.69% | 63,925 | 11,406,410 |
| 2024-05-16 | 1.78 | 1.8 | 1.76 | 1.77 | -1.67% | 80,435 | 14,293,118 |
| 2024-05-15 | 1.76 | 1.81 | 1.74 | 1.8 | +2.86% | 91,265 | 16,329,453 |
| 2024-05-14 | 1.74 | 1.76 | 1.72 | 1.75 | +0.57% | 60,620 | 10,551,165 |
| 2024-05-13 | 1.75 | 1.76 | 1.74 | 1.74 | -1.14% | 44,936 | 7,848,345 |
| 2024-05-10 | 1.75 | 1.76 | 1.74 | 1.76 | 0% | 32,816 | 5,738,757 |
| 2024-05-09 | 1.73 | 1.76 | 1.73 | 1.76 | +1.73% | 38,242 | 6,689,664 |
| 2024-05-08 | 1.77 | 1.78 | 1.71 | 1.73 | -3.35% | 124,048 | 21,533,980 |
| 2024-05-07 | 1.78 | 1.79 | 1.76 | 1.79 | +0.56% | 37,899 | 6,743,357 |
| 2024-05-06 | 1.77 | 1.8 | 1.77 | 1.78 | -1.11% | 68,733 | 12,253,450 |
| 2024-04-30 | 1.81 | 1.81 | 1.77 | 1.8 | -1.1% | 102,646 | 18,324,977 |
| 2024-04-29 | 1.86 | 1.87 | 1.81 | 1.82 | -1.09% | 160,157 | 29,391,066 |
| 2024-04-26 | 1.85 | 1.85 | 1.79 | 1.84 | +1.1% | 83,545 | 15,254,228 |
| 2024-04-25 | 1.78 | 1.83 | 1.76 | 1.82 | +2.25% | 102,400 | 18,463,649 |
| 2024-04-24 | 1.76 | 1.79 | 1.76 | 1.78 | +0.56% | 59,033 | 10,465,452 |
| 2024-04-23 | 1.71 | 1.79 | 1.7 | 1.77 | +3.51% | 86,171 | 15,125,718 |
| 2024-04-22 | 1.72 | 1.72 | 1.7 | 1.71 | -0.58% | 47,158 | 8,068,633 |
| 2024-04-19 | 1.71 | 1.73 | 1.69 | 1.72 | 0% | 74,042 | 12,675,895 |
| 2024-04-18 | 1.66 | 1.74 | 1.65 | 1.72 | +1.78% | 75,792 | 12,996,511 |
| 2024-04-17 | 1.71 | 1.74 | 1.63 | 1.69 | -1.17% | 186,109 | 31,491,640 |
| 2024-04-16 | 1.78 | 1.8 | 1.71 | 1.71 | -5% | 101,710 | 17,549,332 |
| 2024-04-15 | 1.78 | 1.84 | 1.78 | 1.8 | -3.74% | 160,296 | 28,753,290 |
| 2024-04-12 | 1.84 | 1.89 | 1.84 | 1.87 | +1.08% | 71,635 | 13,380,024 |
| 2024-04-11 | 1.81 | 1.86 | 1.8 | 1.85 | +1.65% | 71,145 | 13,085,864 |
| 2024-04-10 | 1.89 | 1.9 | 1.81 | 1.82 | -4.71% | 189,027 | 34,866,044 |
| 2024-04-09 | 1.86 | 1.92 | 1.84 | 1.91 | +2.14% | 150,154 | 28,247,691 |
| 2024-04-08 | 1.84 | 1.93 | 1.81 | 1.87 | +1.63% | 256,166 | 47,916,378 |
| 2024-04-03 | 1.75 | 1.84 | 1.73 | 1.84 | +5.14% | 242,148 | 44,025,408 |
| 2024-04-02 | 1.73 | 1.76 | 1.72 | 1.75 | +1.16% | 101,497 | 17,685,533 |
| 2024-04-01 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 87,483 | 15,105,025 |
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：