股票概览
1.38
-4.17%
-0.06
1.44
开盘价
1.46
最高价
1.35
最低价
247,528
成交量
数据更新至: 2024-06-28
技术指标
1.44
MA5 (5日均线)
1.52
MA10 (10日均线)
1.62
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 | 1.44 | 1.46 | 1.35 | 1.38 | -4.17% | 247,528 | 34,886,229 |
| 2024-06-27 | 1.5 | 1.51 | 1.43 | 1.44 | -2.7% | 150,367 | 22,152,233 |
| 2024-06-26 | 1.42 | 1.48 | 1.39 | 1.48 | +3.5% | 191,727 | 27,575,829 |
| 2024-06-25 | 1.47 | 1.48 | 1.41 | 1.43 | -1.38% | 222,205 | 31,739,734 |
| 2024-06-24 | 1.54 | 1.54 | 1.43 | 1.45 | -5.84% | 250,151 | 36,838,771 |
| 2024-06-21 | 1.59 | 1.6 | 1.54 | 1.54 | -3.14% | 194,330 | 30,303,935 |
| 2024-06-20 | 1.61 | 1.63 | 1.56 | 1.59 | -1.85% | 200,347 | 31,751,763 |
| 2024-06-19 | 1.65 | 1.68 | 1.61 | 1.62 | -1.82% | 166,481 | 27,140,648 |
| 2024-06-18 | 1.61 | 1.66 | 1.6 | 1.65 | +2.48% | 189,085 | 31,127,445 |
| 2024-06-17 | 1.64 | 1.67 | 1.6 | 1.61 | -2.42% | 170,785 | 27,875,808 |
| 2024-06-14 | 1.66 | 1.68 | 1.63 | 1.65 | -0.6% | 120,750 | 19,974,755 |
| 2024-06-13 | 1.71 | 1.72 | 1.65 | 1.66 | -2.92% | 179,551 | 30,036,629 |
| 2024-06-12 | 1.68 | 1.73 | 1.66 | 1.71 | +1.79% | 267,866 | 45,391,921 |
| 2024-06-11 | 1.66 | 1.69 | 1.61 | 1.68 | +1.82% | 254,921 | 42,144,130 |
| 2024-06-07 | 1.57 | 1.67 | 1.57 | 1.65 | +5.1% | 439,749 | 71,865,799 |
| 2024-06-06 | 1.72 | 1.75 | 1.55 | 1.57 | -8.72% | 744,669 | 118,354,831 |
| 2024-06-05 | 1.7 | 1.8 | 1.7 | 1.72 | -3.91% | 435,765 | 76,325,692 |
| 2024-06-04 | 1.67 | 1.86 | 1.66 | 1.79 | -2.19% | 692,934 | 122,067,228 |
| 2024-06-03 | 1.83 | 1.83 | 1.83 | 1.83 | -9.85% | 145,066 | 26,547,078 |
| 2024-05-31 | 2.03 | 2.03 | 2.03 | 2.03 | -9.78% | 222,262 | 45,119,186 |
| 2024-05-30 | 2.15 | 2.34 | 2.15 | 2.25 | +5.63% | 882,715 | 202,687,984 |
| 2024-05-29 | 2.13 | 2.19 | 2.11 | 2.13 | 0% | 131,831 | 28,335,167 |
| 2024-05-28 | 2.19 | 2.2 | 2.13 | 2.13 | -2.29% | 133,053 | 28,691,090 |
| 2024-05-27 | 2.2 | 2.23 | 2.16 | 2.18 | -1.8% | 124,693 | 27,146,864 |
| 2024-05-24 | 2.21 | 2.25 | 2.2 | 2.22 | +0.45% | 111,125 | 24,721,825 |
| 2024-05-23 | 2.27 | 2.28 | 2.2 | 2.21 | -3.07% | 111,967 | 24,942,833 |
| 2024-05-22 | 2.27 | 2.32 | 2.26 | 2.28 | +0.44% | 95,790 | 21,910,410 |
| 2024-05-21 | 2.3 | 2.3 | 2.25 | 2.27 | -1.3% | 143,670 | 32,631,483 |
| 2024-05-20 | 2.33 | 2.34 | 2.28 | 2.3 | -1.29% | 159,036 | 36,761,180 |
| 2024-05-17 | 2.27 | 2.39 | 2.26 | 2.33 | +2.19% | 316,976 | 73,810,412 |
| 2024-05-16 | 2.24 | 2.3 | 2.21 | 2.28 | +2.24% | 268,896 | 61,063,052 |
| 2024-05-15 | 2.24 | 2.24 | 2.2 | 2.23 | +0.45% | 163,667 | 36,387,605 |
| 2024-05-14 | 2.15 | 2.23 | 2.15 | 2.22 | +3.26% | 187,204 | 41,198,067 |
| 2024-05-13 | 2.19 | 2.21 | 2.14 | 2.15 | -2.71% | 185,469 | 40,370,777 |
| 2024-05-10 | 2.27 | 2.27 | 2.2 | 2.21 | -1.34% | 168,119 | 37,345,538 |
| 2024-05-09 | 2.17 | 2.27 | 2.17 | 2.24 | +3.23% | 267,878 | 60,036,955 |
| 2024-05-08 | 2.21 | 2.22 | 2.17 | 2.17 | -1.81% | 145,189 | 31,707,740 |
| 2024-05-07 | 2.2 | 2.22 | 2.17 | 2.21 | +0.91% | 191,186 | 42,042,559 |
| 2024-05-06 | 2.2 | 2.25 | 2.17 | 2.19 | +0.46% | 258,982 | 56,994,672 |
| 2024-04-30 | 2.25 | 2.28 | 2.15 | 2.18 | -2.24% | 369,832 | 81,123,997 |
| 2024-04-29 | 2.04 | 2.23 | 2.03 | 2.23 | +9.85% | 428,045 | 92,452,746 |
| 2024-04-26 | 2.03 | 2.04 | 2 | 2.03 | 0% | 186,810 | 37,765,287 |
| 2024-04-25 | 1.97 | 2.05 | 1.95 | 2.03 | +2.53% | 178,207 | 35,986,318 |
| 2024-04-24 | 1.97 | 2 | 1.95 | 1.98 | +1.02% | 147,538 | 29,166,108 |
| 2024-04-23 | 1.98 | 2.02 | 1.95 | 1.96 | -1.01% | 168,283 | 33,428,226 |
| 2024-04-22 | 2.03 | 2.06 | 1.97 | 1.98 | -2.94% | 198,521 | 39,586,725 |
| 2024-04-19 | 2.07 | 2.12 | 2.04 | 2.04 | -1.92% | 199,548 | 41,312,043 |
| 2024-04-18 | 2.14 | 2.14 | 2.05 | 2.08 | -2.35% | 221,760 | 46,364,437 |
| 2024-04-17 | 2 | 2.13 | 1.99 | 2.13 | +4.93% | 318,913 | 67,148,256 |
| 2024-04-16 | 2.18 | 2.18 | 2.03 | 2.03 | -10.18% | 403,344 | 83,208,032 |
| 2024-04-15 | 2.43 | 2.43 | 2.26 | 2.26 | -9.96% | 538,196 | 123,886,062 |
| 2024-04-12 | 2.59 | 2.71 | 2.5 | 2.51 | -4.56% | 455,081 | 117,633,661 |
| 2024-04-11 | 2.6 | 2.71 | 2.56 | 2.63 | +1.15% | 363,407 | 96,259,989 |
| 2024-04-10 | 2.63 | 2.64 | 2.54 | 2.6 | -1.89% | 302,506 | 78,270,289 |
| 2024-04-09 | 2.64 | 2.67 | 2.61 | 2.65 | +0.76% | 241,529 | 63,712,413 |
| 2024-04-08 | 2.7 | 2.72 | 2.61 | 2.63 | -4.01% | 452,474 | 120,266,269 |
| 2024-04-03 | 2.77 | 2.83 | 2.68 | 2.74 | -2.84% | 596,879 | 163,908,360 |
| 2024-04-02 | 2.72 | 2.89 | 2.68 | 2.82 | +3.68% | 1,015,779 | 282,006,946 |
| 2024-04-01 | 2.74 | 2.83 | 2.69 | 2.72 | +0.74% | 1,036,818 | 285,062,915 |
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：