股票概览
1.8
-4.76%
-0.09
1.8
开盘价
1.8
最高价
1.8
最低价
30,262
成交量
数据更新至: 2024-05-31
技术指标
1.86
MA5 (5日均线)
1.90
MA10 (10日均线)
1.79
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 | 1.8 | 1.8 | 1.8 | 1.8 | -4.76% | 30,262 | 5,447,160 |
| 2024-05-30 | 1.74 | 1.9 | 1.72 | 1.89 | +4.42% | 427,056 | 77,234,566 |
| 2024-05-29 | 1.86 | 1.88 | 1.81 | 1.81 | -5.24% | 263,907 | 48,079,904 |
| 2024-05-28 | 1.91 | 1.96 | 1.85 | 1.91 | +1.6% | 397,611 | 75,918,844 |
| 2024-05-27 | 1.93 | 1.99 | 1.86 | 1.88 | -4.08% | 372,559 | 70,988,655 |
| 2024-05-24 | 2.01 | 2.08 | 1.95 | 1.96 | -3.92% | 457,924 | 92,233,419 |
| 2024-05-23 | 2.07 | 2.08 | 1.98 | 2.04 | +3.03% | 664,495 | 136,108,326 |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 51,286 | 10,154,569 |
| 2024-05-21 | 1.82 | 1.89 | 1.74 | 1.89 | +5% | 488,874 | 89,176,286 |
| 2024-05-20 | 1.9 | 1.96 | 1.79 | 1.8 | -3.74% | 616,524 | 117,490,862 |
| 2024-05-17 | 1.8 | 1.87 | 1.73 | 1.87 | +5.06% | 526,002 | 95,265,031 |
| 2024-05-16 | 1.73 | 1.81 | 1.68 | 1.78 | +3.49% | 524,600 | 92,805,260 |
| 2024-05-15 | 1.72 | 1.72 | 1.64 | 1.72 | +4.88% | 612,572 | 104,712,889 |
| 2024-05-14 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 237,604 | 38,957,720 |
| 2024-05-13 | 1.51 | 1.63 | 1.51 | 1.56 | -1.89% | 506,877 | 78,879,323 |
| 2024-05-10 | 1.65 | 1.67 | 1.59 | 1.59 | -4.79% | 261,228 | 42,019,583 |
| 2024-05-09 | 1.67 | 1.74 | 1.62 | 1.67 | -0.6% | 417,198 | 69,975,149 |
| 2024-05-08 | 1.61 | 1.7 | 1.6 | 1.68 | +2.44% | 671,131 | 110,665,708 |
| 2024-05-07 | 1.65 | 1.69 | 1.53 | 1.64 | +1.86% | 1,190,916 | 193,016,430 |
| 2024-05-06 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 141,602 | 22,797,922 |
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：