股票概览
1.6
+1.27%
+0.02
1.59
开盘价
1.64
最高价
1.58
最低价
54,056
成交量
数据更新至: 2024-06-28
技术指标
1.57
MA5 (5日均线)
1.67
MA10 (10日均线)
1.66
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 | 1.59 | 1.64 | 1.58 | 1.6 | +1.27% | 54,056 | 8,705,500 |
| 2024-06-27 | 1.55 | 1.68 | 1.55 | 1.58 | 0% | 74,433 | 12,027,591 |
| 2024-06-26 | 1.55 | 1.59 | 1.49 | 1.58 | +1.94% | 67,071 | 10,312,896 |
| 2024-06-25 | 1.53 | 1.58 | 1.52 | 1.55 | +1.31% | 53,777 | 8,346,010 |
| 2024-06-24 | 1.65 | 1.65 | 1.52 | 1.53 | -8.38% | 89,647 | 14,161,416 |
| 2024-06-21 | 1.63 | 1.7 | 1.63 | 1.67 | -1.18% | 61,365 | 10,182,548 |
| 2024-06-20 | 1.82 | 1.86 | 1.67 | 1.69 | -7.65% | 128,067 | 22,436,525 |
| 2024-06-19 | 1.85 | 1.88 | 1.8 | 1.83 | -1.08% | 57,603 | 10,559,249 |
| 2024-06-18 | 1.84 | 1.94 | 1.84 | 1.85 | +0.54% | 90,335 | 16,963,347 |
| 2024-06-17 | 1.79 | 1.87 | 1.79 | 1.84 | 0% | 117,955 | 21,471,593 |
| 2024-06-14 | 1.66 | 1.97 | 1.64 | 1.84 | +10.84% | 211,206 | 38,456,891 |
| 2024-06-13 | 1.69 | 1.74 | 1.66 | 1.66 | -3.49% | 89,424 | 15,061,835 |
| 2024-06-12 | 1.57 | 1.72 | 1.57 | 1.72 | +8.18% | 132,684 | 21,820,748 |
| 2024-06-11 | 1.5 | 1.6 | 1.48 | 1.59 | +2.58% | 132,013 | 20,559,202 |
| 2024-06-07 | 1.5 | 1.58 | 1.49 | 1.55 | +6.16% | 168,474 | 25,865,821 |
| 2024-06-06 | 1.61 | 1.63 | 1.42 | 1.46 | -3.31% | 191,466 | 29,232,042 |
| 2024-06-05 | 1.43 | 1.58 | 1.36 | 1.51 | +4.86% | 238,101 | 35,520,135 |
| 2024-06-04 | 1.8 | 1.8 | 1.44 | 1.44 | -20% | 297,083 | 46,858,771 |
| 2024-06-03 | 1.92 | 1.93 | 1.71 | 1.8 | -6.74% | 110,775 | 20,318,067 |
| 2024-05-31 | 1.91 | 1.94 | 1.9 | 1.93 | +0.52% | 52,258 | 10,036,259 |
| 2024-05-30 | 1.91 | 1.97 | 1.9 | 1.92 | +2.13% | 91,068 | 17,545,997 |
| 2024-05-29 | 1.83 | 1.9 | 1.82 | 1.88 | +1.62% | 76,811 | 14,250,355 |
| 2024-05-28 | 1.91 | 1.92 | 1.81 | 1.85 | -3.14% | 108,731 | 20,259,328 |
| 2024-05-27 | 1.99 | 1.99 | 1.9 | 1.91 | -2.05% | 110,122 | 21,336,349 |
| 2024-05-24 | 1.93 | 1.99 | 1.92 | 1.95 | +1.56% | 81,047 | 15,840,860 |
| 2024-05-23 | 1.99 | 1.99 | 1.9 | 1.92 | -3.52% | 101,775 | 19,743,771 |
| 2024-05-22 | 2.01 | 2.02 | 1.97 | 1.99 | -1% | 69,225 | 13,789,578 |
| 2024-05-21 | 2.06 | 2.07 | 1.99 | 2.01 | -2.9% | 105,007 | 21,178,750 |
| 2024-05-20 | 2.04 | 2.16 | 2.02 | 2.07 | +1.47% | 155,052 | 32,088,921 |
| 2024-05-17 | 2.02 | 2.05 | 2 | 2.04 | +0.49% | 95,259 | 19,289,018 |
| 2024-05-16 | 2.06 | 2.08 | 2.01 | 2.03 | -0.49% | 148,256 | 30,271,999 |
| 2024-05-15 | 2.01 | 2.08 | 1.99 | 2.04 | +2.51% | 130,156 | 26,485,757 |
| 2024-05-14 | 1.9 | 2.01 | 1.9 | 1.99 | +5.29% | 140,740 | 27,757,145 |
| 2024-05-13 | 1.94 | 1.98 | 1.86 | 1.89 | -4.55% | 142,571 | 27,422,079 |
| 2024-05-10 | 2.06 | 2.07 | 1.95 | 1.98 | -4.35% | 169,389 | 33,833,311 |
| 2024-05-09 | 2.01 | 2.1 | 2 | 2.07 | -0.96% | 137,624 | 28,287,258 |
| 2024-05-08 | 2.05 | 2.14 | 2.03 | 2.09 | +1.46% | 137,847 | 28,830,225 |
| 2024-05-07 | 2.06 | 2.08 | 2 | 2.06 | -0.96% | 179,580 | 36,729,572 |
| 2024-05-06 | 2 | 2.1 | 2 | 2.08 | +6.67% | 303,045 | 62,122,904 |
| 2024-04-30 | 2.01 | 2.11 | 1.86 | 1.95 | -5.8% | 509,896 | 100,694,744 |
| 2024-04-26 | 2.13 | 2.15 | 2.04 | 2.07 | -7.59% | 360,174 | 75,077,030 |
| 2024-04-25 | 2.16 | 2.35 | 2.11 | 2.24 | +4.19% | 311,286 | 68,954,488 |
| 2024-04-24 | 2.09 | 2.17 | 2.09 | 2.15 | +2.87% | 121,623 | 25,961,639 |
| 2024-04-23 | 2.1 | 2.14 | 2.07 | 2.09 | 0% | 106,336 | 22,386,494 |
| 2024-04-22 | 2.13 | 2.14 | 2.04 | 2.09 | -1.88% | 117,201 | 24,424,652 |
| 2024-04-19 | 2.17 | 2.2 | 2.11 | 2.13 | -1.39% | 128,270 | 27,539,155 |
| 2024-04-18 | 2.21 | 2.23 | 2.12 | 2.16 | -2.26% | 120,216 | 26,065,315 |
| 2024-04-17 | 2.06 | 2.26 | 2.06 | 2.21 | +10.5% | 213,489 | 46,869,406 |
| 2024-04-16 | 2.28 | 2.33 | 2 | 2 | -15.61% | 289,551 | 60,182,440 |
| 2024-04-15 | 2.58 | 2.61 | 2.31 | 2.37 | -9.54% | 233,312 | 56,455,075 |
| 2024-04-12 | 2.64 | 2.71 | 2.62 | 2.62 | -1.13% | 100,530 | 26,649,140 |
| 2024-04-11 | 2.58 | 2.69 | 2.57 | 2.65 | +1.15% | 94,697 | 25,111,500 |
| 2024-04-10 | 2.72 | 2.73 | 2.6 | 2.62 | -3.32% | 109,720 | 28,923,603 |
| 2024-04-09 | 2.72 | 2.77 | 2.7 | 2.71 | +0.74% | 100,631 | 27,456,856 |
| 2024-04-08 | 2.81 | 2.83 | 2.67 | 2.69 | -4.95% | 145,313 | 39,577,571 |
| 2024-04-03 | 2.93 | 2.95 | 2.81 | 2.83 | -2.08% | 115,238 | 32,963,961 |
| 2024-04-02 | 2.95 | 2.95 | 2.86 | 2.89 | -2.03% | 144,587 | 41,910,216 |
| 2024-04-01 | 2.92 | 2.99 | 2.89 | 2.95 | +2.08% | 130,026 | 38,171,712 |
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：