股票概览
1.69
-1.17%
-0.02
1.7
开盘价
1.74
最高价
1.69
最低价
128,320
成交量
数据更新至: 2024-06-28
技术指标
1.71
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 | 1.7 | 1.74 | 1.69 | 1.69 | -1.17% | 128,320 | 21,996,816 |
| 2024-06-27 | 1.74 | 1.77 | 1.71 | 1.71 | -2.29% | 147,432 | 25,649,435 |
| 2024-06-26 | 1.69 | 1.76 | 1.68 | 1.75 | +3.55% | 193,985 | 33,283,503 |
| 2024-06-25 | 1.7 | 1.73 | 1.68 | 1.69 | -0.59% | 210,082 | 35,799,627 |
| 2024-06-24 | 1.75 | 1.75 | 1.68 | 1.7 | -3.95% | 221,218 | 37,848,799 |
| 2024-06-21 | 1.77 | 1.8 | 1.75 | 1.77 | 0% | 120,047 | 21,370,582 |
| 2024-06-20 | 1.84 | 1.84 | 1.77 | 1.77 | -3.8% | 172,363 | 30,919,791 |
| 2024-06-19 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 76,696 | 14,142,696 |
| 2024-06-18 | 1.84 | 1.86 | 1.82 | 1.85 | +0.54% | 113,539 | 20,909,496 |
| 2024-06-17 | 1.88 | 1.88 | 1.83 | 1.84 | -2.65% | 131,910 | 24,386,089 |
| 2024-06-14 | 1.86 | 1.9 | 1.85 | 1.89 | +1.61% | 125,312 | 23,564,050 |
| 2024-06-13 | 1.91 | 1.91 | 1.85 | 1.86 | -2.11% | 156,582 | 29,355,712 |
| 2024-06-12 | 1.9 | 1.92 | 1.89 | 1.9 | -0.52% | 93,044 | 17,672,253 |
| 2024-06-11 | 1.93 | 1.94 | 1.88 | 1.91 | -2.05% | 123,816 | 23,577,031 |
| 2024-06-07 | 1.91 | 1.95 | 1.9 | 1.95 | +2.09% | 169,586 | 32,613,936 |
| 2024-06-06 | 1.99 | 2 | 1.88 | 1.91 | -3.54% | 300,536 | 57,763,539 |
| 2024-06-05 | 2.03 | 2.04 | 1.98 | 1.98 | -2.94% | 134,995 | 26,972,563 |
| 2024-06-04 | 2.03 | 2.04 | 2 | 2.04 | +0.49% | 106,627 | 21,582,182 |
| 2024-06-03 | 2.09 | 2.09 | 2 | 2.03 | -2.87% | 190,008 | 38,595,186 |
| 2024-05-31 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 96,843 | 20,229,225 |
| 2024-05-30 | 2.1 | 2.15 | 2.09 | 2.1 | 0% | 156,360 | 33,174,500 |
| 2024-05-29 | 2.08 | 2.12 | 2.07 | 2.1 | +0.48% | 120,850 | 25,415,018 |
| 2024-05-28 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 105,250 | 22,029,884 |
| 2024-05-27 | 2.13 | 2.14 | 2.08 | 2.1 | -1.41% | 143,996 | 30,211,084 |
| 2024-05-24 | 2.14 | 2.16 | 2.13 | 2.13 | -0.47% | 116,881 | 25,032,779 |
| 2024-05-23 | 2.19 | 2.2 | 2.14 | 2.14 | -2.73% | 230,224 | 49,707,153 |
| 2024-05-22 | 2.18 | 2.22 | 2.17 | 2.2 | +1.38% | 187,950 | 41,358,980 |
| 2024-05-21 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 182,674 | 39,979,024 |
| 2024-05-20 | 2.22 | 2.24 | 2.2 | 2.21 | -0.45% | 261,297 | 57,923,564 |
| 2024-05-17 | 2.22 | 2.23 | 2.17 | 2.22 | -0.45% | 326,490 | 71,753,149 |
| 2024-05-16 | 2.14 | 2.24 | 2.14 | 2.23 | +4.21% | 444,372 | 97,611,852 |
| 2024-05-15 | 2.16 | 2.16 | 2.14 | 2.14 | -0.93% | 127,697 | 27,426,709 |
| 2024-05-14 | 2.16 | 2.18 | 2.15 | 2.16 | 0% | 111,293 | 24,064,114 |
| 2024-05-13 | 2.18 | 2.19 | 2.15 | 2.16 | -1.37% | 213,484 | 46,137,937 |
| 2024-05-10 | 2.19 | 2.2 | 2.17 | 2.19 | -0.45% | 137,633 | 30,075,546 |
| 2024-05-09 | 2.17 | 2.2 | 2.17 | 2.2 | +1.38% | 153,452 | 33,591,046 |
| 2024-05-08 | 2.18 | 2.2 | 2.17 | 2.17 | -0.91% | 123,384 | 26,902,485 |
| 2024-05-07 | 2.21 | 2.22 | 2.18 | 2.19 | -0.9% | 208,480 | 45,745,662 |
| 2024-05-06 | 2.2 | 2.23 | 2.19 | 2.21 | +0.91% | 271,375 | 60,020,339 |
| 2024-04-30 | 2.26 | 2.26 | 2.18 | 2.19 | -3.52% | 355,852 | 78,523,280 |
| 2024-04-29 | 2.22 | 2.27 | 2.15 | 2.27 | -1.73% | 510,610 | 113,772,574 |
| 2024-04-26 | 2.28 | 2.31 | 2.26 | 2.31 | +1.32% | 218,015 | 49,857,209 |
| 2024-04-25 | 2.28 | 2.31 | 2.26 | 2.28 | 0% | 165,660 | 37,946,607 |
| 2024-04-24 | 2.29 | 2.3 | 2.27 | 2.28 | 0% | 144,054 | 32,871,678 |
| 2024-04-23 | 2.3 | 2.31 | 2.27 | 2.28 | -1.3% | 181,293 | 41,395,988 |
| 2024-04-22 | 2.34 | 2.37 | 2.29 | 2.31 | -0.43% | 210,525 | 48,864,839 |
| 2024-04-19 | 2.31 | 2.38 | 2.3 | 2.32 | 0% | 221,548 | 51,702,766 |
| 2024-04-18 | 2.28 | 2.33 | 2.27 | 2.32 | +1.31% | 271,263 | 62,676,985 |
| 2024-04-17 | 2.23 | 2.3 | 2.22 | 2.29 | +3.62% | 284,484 | 64,443,164 |
| 2024-04-16 | 2.3 | 2.31 | 2.2 | 2.21 | -3.91% | 329,494 | 74,099,366 |
| 2024-04-15 | 2.34 | 2.37 | 2.23 | 2.3 | -2.13% | 340,107 | 78,556,078 |
| 2024-04-12 | 2.37 | 2.4 | 2.34 | 2.35 | -1.67% | 183,454 | 43,375,448 |
| 2024-04-11 | 2.33 | 2.42 | 2.32 | 2.39 | +1.7% | 280,720 | 66,851,970 |
| 2024-04-10 | 2.38 | 2.4 | 2.33 | 2.35 | -1.67% | 219,681 | 51,843,848 |
| 2024-04-09 | 2.35 | 2.41 | 2.34 | 2.39 | +1.27% | 188,171 | 44,826,920 |
| 2024-04-08 | 2.41 | 2.43 | 2.36 | 2.36 | -2.07% | 316,628 | 76,029,009 |
| 2024-04-03 | 2.39 | 2.42 | 2.38 | 2.41 | +0.42% | 261,414 | 62,683,013 |
| 2024-04-02 | 2.38 | 2.44 | 2.38 | 2.4 | +0.84% | 307,168 | 74,188,948 |
| 2024-04-01 | 2.35 | 2.39 | 2.35 | 2.38 | +1.28% | 215,345 | 51,090,714 |
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：