股票概览
0.8
-4.76%
-0.04
0.8
开盘价
0.82
最高价
0.8
最低价
258,472
成交量
数据更新至: 2024-06-28
技术指标
0.89
MA5 (5日均线)
1.01
MA10 (10日均线)
1.23
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 | 0.8 | 0.82 | 0.8 | 0.8 | -4.76% | 258,472 | 20,701,244 |
| 2024-06-27 | 0.84 | 0.91 | 0.84 | 0.84 | -4.55% | 925,436 | 78,452,894 |
| 2024-06-26 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 15,660 | 1,378,080 |
| 2024-06-25 | 0.93 | 0.93 | 0.93 | 0.93 | -5.1% | 23,374 | 2,173,782 |
| 2024-06-24 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 180,295 | 17,668,910 |
| 2024-06-21 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 21,551 | 2,219,753 |
| 2024-06-20 | 1.11 | 1.12 | 1.08 | 1.08 | -5.26% | 156,633 | 17,060,108 |
| 2024-06-19 | 1.16 | 1.21 | 1.13 | 1.14 | -4.2% | 646,169 | 74,770,464 |
| 2024-06-18 | 1.13 | 1.23 | 1.13 | 1.19 | 0% | 865,655 | 100,158,523 |
| 2024-06-17 | 1.19 | 1.2 | 1.19 | 1.19 | -4.8% | 350,123 | 41,670,211 |
| 2024-06-14 | 1.13 | 1.25 | 1.13 | 1.25 | +5.04% | 1,108,650 | 130,061,056 |
| 2024-06-13 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 18,812 | 2,238,628 |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 20,038 | 2,504,750 |
| 2024-06-11 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 8,112 | 1,070,784 |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 30,288 | 4,210,032 |
| 2024-06-06 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | 12,776 | 1,865,296 |
| 2024-06-05 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 33,761 | 5,199,194 |
| 2024-06-04 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 13,088 | 2,120,256 |
| 2024-06-03 | 1.71 | 1.71 | 1.71 | 1.71 | -5% | 19,224 | 3,287,304 |
| 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 |
| 2024-04-29 | 1.6 | 1.69 | 1.55 | 1.69 | +5.63% | 420,456 | 69,065,643 |
| 2024-04-26 | 1.6 | 1.64 | 1.58 | 1.6 | -3.61% | 335,775 | 53,977,486 |
| 2024-04-25 | 1.57 | 1.7 | 1.55 | 1.66 | +5.73% | 349,110 | 57,573,908 |
| 2024-04-24 | 1.59 | 1.62 | 1.55 | 1.57 | -1.26% | 221,926 | 34,878,224 |
| 2024-04-23 | 1.48 | 1.62 | 1.48 | 1.59 | -2.45% | 293,615 | 46,223,178 |
| 2024-04-22 | 1.68 | 1.7 | 1.63 | 1.63 | -2.4% | 151,616 | 25,037,862 |
| 2024-04-19 | 1.7 | 1.72 | 1.65 | 1.67 | -1.18% | 167,845 | 28,279,767 |
| 2024-04-18 | 1.76 | 1.76 | 1.68 | 1.69 | -1.74% | 219,141 | 37,444,097 |
| 2024-04-17 | 1.59 | 1.76 | 1.56 | 1.72 | +6.83% | 340,518 | 57,845,384 |
| 2024-04-16 | 1.78 | 1.79 | 1.61 | 1.61 | -10.06% | 354,256 | 58,259,156 |
| 2024-04-15 | 1.96 | 2 | 1.76 | 1.79 | -8.21% | 425,525 | 77,373,870 |
| 2024-04-12 | 2 | 2.06 | 1.94 | 1.95 | -4.41% | 322,780 | 63,852,219 |
| 2024-04-11 | 2.06 | 2.07 | 2.02 | 2.04 | -2.39% | 258,846 | 52,880,529 |
| 2024-04-10 | 2.06 | 2.2 | 2.04 | 2.09 | +1.46% | 359,800 | 75,868,750 |
| 2024-04-09 | 2.04 | 2.1 | 2 | 2.06 | +0.98% | 235,847 | 48,637,879 |
| 2024-04-08 | 2.14 | 2.14 | 2 | 2.04 | -5.99% | 436,310 | 89,542,746 |
| 2024-04-03 | 2.25 | 2.28 | 2.14 | 2.17 | -8.44% | 824,468 | 180,260,031 |
| 2024-04-02 | 2.11 | 2.5 | 2.11 | 2.37 | +4.41% | 910,358 | 207,760,956 |
| 2024-04-01 | 2.27 | 2.27 | 2.27 | 2.27 | -9.92% | 313,412 | 71,144,524 |
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：