股票概览
1.32
+0.76%
+0.01
1.31
开盘价
1.33
最高价
1.31
最低价
209,195
成交量
数据更新至: 2024-05-31
技术指标
1.35
MA5 (5日均线)
1.39
MA10 (10日均线)
1.41
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 | 1.31 | 1.33 | 1.31 | 1.32 | +0.76% | 209,195 | 27,644,125 |
| 2024-05-30 | 1.33 | 1.34 | 1.3 | 1.31 | -2.24% | 245,454 | 32,252,027 |
| 2024-05-29 | 1.36 | 1.37 | 1.33 | 1.34 | -1.47% | 269,551 | 36,319,064 |
| 2024-05-28 | 1.4 | 1.4 | 1.35 | 1.36 | -2.86% | 236,735 | 32,581,628 |
| 2024-05-27 | 1.4 | 1.41 | 1.37 | 1.4 | 0% | 278,402 | 38,673,323 |
| 2024-05-24 | 1.42 | 1.43 | 1.4 | 1.4 | -2.1% | 262,030 | 36,926,342 |
| 2024-05-23 | 1.46 | 1.48 | 1.42 | 1.43 | -2.05% | 310,382 | 44,747,531 |
| 2024-05-22 | 1.44 | 1.51 | 1.43 | 1.46 | +2.1% | 493,762 | 72,945,334 |
| 2024-05-21 | 1.45 | 1.46 | 1.43 | 1.43 | -1.38% | 231,579 | 33,425,092 |
| 2024-05-20 | 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | 289,699 | 42,325,788 |
| 2024-05-17 | 1.44 | 1.48 | 1.43 | 1.47 | +2.08% | 385,726 | 56,136,537 |
| 2024-05-16 | 1.42 | 1.46 | 1.41 | 1.44 | +2.13% | 394,659 | 56,773,434 |
| 2024-05-15 | 1.42 | 1.44 | 1.4 | 1.41 | -0.7% | 260,067 | 36,893,352 |
| 2024-05-14 | 1.41 | 1.43 | 1.41 | 1.42 | 0% | 184,506 | 26,200,136 |
| 2024-05-13 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 192,336 | 27,165,602 |
| 2024-05-10 | 1.42 | 1.44 | 1.4 | 1.43 | +0.7% | 236,967 | 33,651,566 |
| 2024-05-09 | 1.4 | 1.43 | 1.4 | 1.42 | +1.43% | 229,036 | 32,455,473 |
| 2024-05-08 | 1.43 | 1.43 | 1.4 | 1.4 | -2.1% | 173,245 | 24,409,506 |
| 2024-05-07 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 225,039 | 32,082,536 |
| 2024-05-06 | 1.43 | 1.46 | 1.43 | 1.43 | +0.7% | 211,537 | 30,474,615 |
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：