股票概览
1.41
0%
0
1.44
开盘价
1.49
最高价
1.4
最低价
1,078,712
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)
1.60
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 | 1.49 | 1.4 | 1.41 | 0% | 1,078,712 | 155,620,272 |
| 2024-06-27 | 1.43 | 1.45 | 1.4 | 1.41 | -3.42% | 635,666 | 90,760,185 |
| 2024-06-26 | 1.45 | 1.47 | 1.37 | 1.46 | -1.35% | 1,149,741 | 163,234,631 |
| 2024-06-25 | 1.47 | 1.52 | 1.46 | 1.48 | +1.37% | 589,340 | 87,277,165 |
| 2024-06-24 | 1.53 | 1.54 | 1.46 | 1.46 | -6.41% | 839,679 | 124,868,781 |
| 2024-06-21 | 1.55 | 1.58 | 1.51 | 1.56 | +0.65% | 595,518 | 92,254,785 |
| 2024-06-20 | 1.57 | 1.61 | 1.53 | 1.55 | -2.52% | 797,801 | 124,353,324 |
| 2024-06-19 | 1.65 | 1.66 | 1.58 | 1.59 | -5.92% | 1,391,510 | 224,227,772 |
| 2024-06-18 | 1.53 | 1.69 | 1.52 | 1.69 | +9.74% | 1,928,175 | 315,904,392 |
| 2024-06-17 | 1.55 | 1.57 | 1.53 | 1.54 | -1.91% | 513,056 | 79,354,423 |
| 2024-06-14 | 1.58 | 1.59 | 1.53 | 1.57 | -1.26% | 696,157 | 108,435,885 |
| 2024-06-13 | 1.64 | 1.66 | 1.59 | 1.59 | -3.64% | 722,008 | 116,498,339 |
| 2024-06-12 | 1.6 | 1.67 | 1.59 | 1.65 | +3.13% | 741,388 | 121,445,376 |
| 2024-06-11 | 1.63 | 1.64 | 1.58 | 1.6 | -1.84% | 530,387 | 84,583,489 |
| 2024-06-07 | 1.62 | 1.7 | 1.6 | 1.63 | +1.88% | 788,032 | 129,556,329 |
| 2024-06-06 | 1.68 | 1.68 | 1.57 | 1.6 | -6.43% | 1,540,462 | 249,532,291 |
| 2024-06-05 | 1.75 | 1.79 | 1.71 | 1.71 | -3.39% | 640,867 | 111,569,522 |
| 2024-06-04 | 1.81 | 1.82 | 1.75 | 1.77 | -3.28% | 850,209 | 150,047,249 |
| 2024-06-03 | 1.89 | 1.91 | 1.8 | 1.83 | -3.17% | 760,260 | 139,994,218 |
| 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 |
| 2024-04-30 | 2.08 | 2.14 | 1.98 | 2 | -3.85% | 1,312,673 | 268,828,139 |
| 2024-04-29 | 1.98 | 2.14 | 1.96 | 2.08 | +6.67% | 1,808,312 | 374,105,162 |
| 2024-04-26 | 1.9 | 1.95 | 1.9 | 1.95 | +2.09% | 757,020 | 146,297,247 |
| 2024-04-25 | 1.91 | 1.97 | 1.89 | 1.91 | 0% | 807,270 | 155,718,472 |
| 2024-04-24 | 1.91 | 1.93 | 1.89 | 1.91 | -0.52% | 666,143 | 127,295,573 |
| 2024-04-23 | 1.96 | 1.97 | 1.92 | 1.92 | -1.03% | 610,901 | 118,326,761 |
| 2024-04-22 | 1.98 | 2 | 1.93 | 1.94 | -2.02% | 580,704 | 113,531,514 |
| 2024-04-19 | 2 | 2.04 | 1.97 | 1.98 | -1.98% | 698,387 | 139,300,275 |
| 2024-04-18 | 2 | 2.07 | 1.96 | 2.02 | +0.5% | 1,081,453 | 219,216,139 |
| 2024-04-17 | 1.9 | 2.06 | 1.9 | 2.01 | +6.91% | 1,272,566 | 254,155,265 |
| 2024-04-16 | 2.01 | 2.01 | 1.83 | 1.88 | -7.39% | 1,232,748 | 235,625,743 |
| 2024-04-15 | 2.05 | 2.1 | 1.98 | 2.03 | -4.25% | 1,082,273 | 220,016,066 |
| 2024-04-12 | 2.16 | 2.19 | 2.11 | 2.12 | -1.4% | 717,239 | 154,163,077 |
| 2024-04-11 | 2.15 | 2.19 | 2.11 | 2.15 | -1.38% | 1,019,805 | 220,302,608 |
| 2024-04-10 | 2.26 | 2.27 | 2.14 | 2.18 | -3.11% | 1,136,202 | 247,404,744 |
| 2024-04-09 | 2.27 | 2.3 | 2.22 | 2.25 | -0.44% | 808,120 | 181,505,528 |
| 2024-04-08 | 2.32 | 2.35 | 2.26 | 2.26 | -2.16% | 882,354 | 203,112,369 |
| 2024-04-03 | 2.39 | 2.39 | 2.31 | 2.31 | -2.94% | 661,792 | 153,937,126 |
| 2024-04-02 | 2.43 | 2.45 | 2.37 | 2.38 | -2.86% | 680,136 | 162,803,245 |
| 2024-04-01 | 2.41 | 2.47 | 2.4 | 2.45 | +2.08% | 662,102 | 161,749,875 |
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：