股票概览
1.89
+0.53%
+0.01
1.88
开盘价
1.9
最高价
1.87
最低价
417,086
成交量
数据更新至: 2024-05-31
技术指标
1.89
MA5 (5日均线)
1.94
MA10 (10日均线)
1.97
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 | 1.88 | 1.9 | 1.87 | 1.89 | +0.53% | 417,086 | 78,704,306 |
| 2024-05-30 | 1.88 | 1.9 | 1.87 | 1.88 | -0.53% | 369,501 | 69,675,055 |
| 2024-05-29 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 444,159 | 83,894,028 |
| 2024-05-28 | 1.93 | 1.93 | 1.88 | 1.89 | -1.56% | 495,536 | 93,715,586 |
| 2024-05-27 | 1.93 | 1.94 | 1.9 | 1.92 | -0.52% | 480,400 | 91,870,590 |
| 2024-05-24 | 1.95 | 1.95 | 1.92 | 1.93 | -1.03% | 478,523 | 92,285,601 |
| 2024-05-23 | 1.99 | 1.99 | 1.94 | 1.95 | -2.5% | 677,767 | 132,376,888 |
| 2024-05-22 | 1.99 | 2.01 | 1.96 | 2 | +0.5% | 821,534 | 163,473,991 |
| 2024-05-21 | 2.05 | 2.05 | 1.97 | 1.99 | -2.93% | 1,076,356 | 215,008,072 |
| 2024-05-20 | 1.95 | 2.1 | 1.95 | 2.05 | +6.77% | 2,022,124 | 409,039,207 |
| 2024-05-17 | 1.9 | 1.93 | 1.9 | 1.92 | 0% | 501,624 | 95,933,815 |
| 2024-05-16 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 579,136 | 110,992,210 |
| 2024-05-15 | 1.95 | 1.96 | 1.92 | 1.92 | -2.04% | 605,143 | 116,662,676 |
| 2024-05-14 | 1.95 | 1.98 | 1.94 | 1.96 | -0.51% | 785,276 | 153,944,460 |
| 2024-05-13 | 1.95 | 2.03 | 1.91 | 1.97 | +1.03% | 959,532 | 188,814,199 |
| 2024-05-10 | 2 | 2.01 | 1.94 | 1.95 | -2.5% | 934,711 | 182,837,461 |
| 2024-05-09 | 2.02 | 2.05 | 1.98 | 2 | -0.99% | 1,160,342 | 232,325,528 |
| 2024-05-08 | 2.04 | 2.09 | 2.01 | 2.02 | -5.61% | 1,572,523 | 321,167,004 |
| 2024-05-07 | 2.29 | 2.29 | 2.11 | 2.14 | -2.73% | 2,039,711 | 439,469,798 |
| 2024-05-06 | 2.04 | 2.2 | 2.04 | 2.2 | +10% | 987,438 | 213,137,161 |
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：