股票概览
1.8
-1.1%
-0.02
1.8
开盘价
1.85
最高价
1.79
最低价
148,983
成交量
数据更新至: 2024-06-28
技术指标
1.83
MA5 (5日均线)
1.91
MA10 (10日均线)
2.02
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 | 1.8 | 1.85 | 1.79 | 1.8 | -1.1% | 148,983 | 27,178,465 |
| 2024-06-27 | 1.87 | 1.89 | 1.81 | 1.82 | -3.7% | 168,041 | 30,995,235 |
| 2024-06-26 | 1.8 | 1.89 | 1.76 | 1.89 | +5% | 206,961 | 37,968,494 |
| 2024-06-25 | 1.82 | 1.85 | 1.75 | 1.8 | -1.1% | 307,075 | 54,925,141 |
| 2024-06-24 | 1.94 | 1.94 | 1.8 | 1.82 | -6.19% | 400,580 | 73,918,924 |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.94 | 0% | 155,935 | 30,323,582 |
| 2024-06-20 | 2.04 | 2.06 | 1.93 | 1.94 | -5.37% | 311,587 | 61,389,237 |
| 2024-06-19 | 2.06 | 2.09 | 2.03 | 2.05 | -0.49% | 140,140 | 28,847,710 |
| 2024-06-18 | 2.01 | 2.07 | 2.01 | 2.06 | +2.49% | 142,848 | 29,262,575 |
| 2024-06-17 | 2.06 | 2.06 | 2.01 | 2.01 | -2.43% | 132,092 | 26,777,877 |
| 2024-06-14 | 2.04 | 2.08 | 2.02 | 2.06 | +0.98% | 159,293 | 32,693,411 |
| 2024-06-13 | 2.08 | 2.12 | 2.03 | 2.04 | -2.39% | 186,821 | 38,513,553 |
| 2024-06-12 | 2.06 | 2.1 | 2.04 | 2.09 | +0.97% | 185,805 | 38,607,834 |
| 2024-06-11 | 2.15 | 2.15 | 2.05 | 2.07 | -3.27% | 242,295 | 50,465,129 |
| 2024-06-07 | 2.13 | 2.15 | 2.1 | 2.14 | +3.88% | 182,612 | 38,767,748 |
| 2024-06-06 | 2.17 | 2.21 | 2.04 | 2.06 | -4.63% | 264,424 | 55,149,070 |
| 2024-06-05 | 2.18 | 2.21 | 2.15 | 2.16 | -0.92% | 139,887 | 30,378,190 |
| 2024-06-04 | 2.21 | 2.22 | 2.13 | 2.18 | -1.8% | 172,971 | 37,591,241 |
| 2024-06-03 | 2.3 | 2.3 | 2.19 | 2.22 | -3.9% | 209,041 | 46,762,046 |
| 2024-05-31 | 2.33 | 2.35 | 2.29 | 2.31 | -0.86% | 154,925 | 35,746,133 |
| 2024-05-30 | 2.36 | 2.42 | 2.33 | 2.33 | -0.43% | 166,265 | 39,386,786 |
| 2024-05-29 | 2.34 | 2.4 | 2.32 | 2.34 | 0% | 124,166 | 29,292,115 |
| 2024-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | -1.27% | 142,275 | 33,458,112 |
| 2024-05-27 | 2.36 | 2.38 | 2.32 | 2.37 | 0% | 151,958 | 35,629,538 |
| 2024-05-24 | 2.4 | 2.42 | 2.36 | 2.37 | -0.84% | 128,502 | 30,662,933 |
| 2024-05-23 | 2.43 | 2.47 | 2.37 | 2.39 | -2.05% | 202,764 | 48,926,796 |
| 2024-05-22 | 2.43 | 2.47 | 2.42 | 2.44 | -0.41% | 127,564 | 31,089,517 |
| 2024-05-21 | 2.48 | 2.5 | 2.43 | 2.45 | -2% | 171,532 | 42,124,723 |
| 2024-05-20 | 2.5 | 2.54 | 2.47 | 2.5 | 0% | 204,724 | 51,231,048 |
| 2024-05-17 | 2.52 | 2.54 | 2.47 | 2.5 | 0% | 220,686 | 55,145,603 |
| 2024-05-16 | 2.43 | 2.53 | 2.43 | 2.5 | +3.31% | 256,500 | 64,012,127 |
| 2024-05-15 | 2.47 | 2.47 | 2.41 | 2.42 | -1.22% | 120,043 | 29,349,427 |
| 2024-05-14 | 2.44 | 2.48 | 2.43 | 2.45 | +0.41% | 151,359 | 37,101,097 |
| 2024-05-13 | 2.4 | 2.49 | 2.36 | 2.44 | +0.41% | 307,290 | 75,095,849 |
| 2024-05-10 | 2.49 | 2.5 | 2.41 | 2.43 | -2.41% | 222,674 | 54,214,342 |
| 2024-05-09 | 2.47 | 2.51 | 2.44 | 2.49 | +1.63% | 266,582 | 66,138,782 |
| 2024-05-08 | 2.45 | 2.5 | 2.39 | 2.45 | 0% | 339,480 | 82,990,631 |
| 2024-05-07 | 2.4 | 2.46 | 2.39 | 2.45 | +1.66% | 269,949 | 65,538,164 |
| 2024-05-06 | 2.39 | 2.42 | 2.36 | 2.41 | +1.69% | 249,395 | 59,595,662 |
| 2024-04-30 | 2.39 | 2.42 | 2.33 | 2.37 | -0.84% | 243,851 | 57,746,657 |
| 2024-04-29 | 2.26 | 2.39 | 2.25 | 2.39 | +6.22% | 373,246 | 87,389,486 |
| 2024-04-26 | 2.2 | 2.26 | 2.17 | 2.25 | +1.35% | 272,687 | 60,781,609 |
| 2024-04-25 | 2.15 | 2.28 | 2.15 | 2.22 | +1.83% | 292,483 | 65,292,165 |
| 2024-04-24 | 2.17 | 2.21 | 2.15 | 2.18 | +0.46% | 195,514 | 42,587,899 |
| 2024-04-23 | 2.17 | 2.2 | 2.15 | 2.17 | +0.93% | 188,106 | 40,948,394 |
| 2024-04-22 | 2.18 | 2.21 | 2.12 | 2.15 | -3.15% | 232,990 | 50,332,060 |
| 2024-04-19 | 2.18 | 2.27 | 2.13 | 2.22 | +1.37% | 232,811 | 51,467,194 |
| 2024-04-18 | 2.29 | 2.3 | 2.18 | 2.19 | -3.95% | 309,825 | 68,800,375 |
| 2024-04-17 | 2.08 | 2.28 | 2.08 | 2.28 | +11.76% | 381,768 | 84,538,930 |
| 2024-04-16 | 2.26 | 2.28 | 2.04 | 2.04 | -11.3% | 416,226 | 89,318,766 |
| 2024-04-15 | 2.47 | 2.5 | 2.17 | 2.3 | -7.63% | 493,671 | 114,237,296 |
| 2024-04-12 | 2.52 | 2.59 | 2.47 | 2.49 | -1.58% | 229,363 | 57,436,882 |
| 2024-04-11 | 2.49 | 2.58 | 2.47 | 2.53 | +0.4% | 258,234 | 65,343,366 |
| 2024-04-10 | 2.63 | 2.64 | 2.48 | 2.52 | -4.91% | 352,191 | 89,410,904 |
| 2024-04-09 | 2.63 | 2.67 | 2.59 | 2.65 | +0.38% | 365,559 | 95,911,225 |
| 2024-04-08 | 2.7 | 2.76 | 2.63 | 2.64 | -4.69% | 625,454 | 167,441,054 |
| 2024-04-03 | 2.59 | 2.88 | 2.58 | 2.77 | +6.54% | 1,011,234 | 277,607,728 |
| 2024-04-02 | 2.58 | 2.61 | 2.56 | 2.6 | +0.78% | 250,815 | 64,884,016 |
| 2024-04-01 | 2.41 | 2.58 | 2.41 | 2.58 | +7.05% | 336,204 | 84,780,931 |
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：