股票概览
1.63
+1.87%
+0.03
1.62
开盘价
1.65
最高价
1.6
最低价
158,387
成交量
数据更新至: 2024-05-31
技术指标
1.63
MA5 (5日均线)
1.65
MA10 (10日均线)
1.73
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 | 1.62 | 1.65 | 1.6 | 1.63 | +1.88% | 158,387 | 25,763,869 |
| 2024-05-30 | 1.61 | 1.65 | 1.6 | 1.6 | -1.23% | 125,399 | 20,287,039 |
| 2024-05-29 | 1.63 | 1.68 | 1.61 | 1.62 | -1.22% | 141,278 | 23,216,377 |
| 2024-05-28 | 1.65 | 1.67 | 1.61 | 1.64 | -0.61% | 122,398 | 20,160,030 |
| 2024-05-27 | 1.65 | 1.66 | 1.6 | 1.65 | 0% | 145,541 | 23,788,983 |
| 2024-05-24 | 1.63 | 1.68 | 1.62 | 1.65 | 0% | 113,891 | 18,834,156 |
| 2024-05-23 | 1.68 | 1.69 | 1.63 | 1.65 | -1.79% | 132,503 | 21,891,055 |
| 2024-05-22 | 1.66 | 1.7 | 1.66 | 1.68 | +0.6% | 130,529 | 21,914,675 |
| 2024-05-21 | 1.7 | 1.71 | 1.65 | 1.67 | -2.34% | 176,589 | 29,501,054 |
| 2024-05-20 | 1.73 | 1.77 | 1.71 | 1.71 | -1.72% | 210,660 | 36,509,884 |
| 2024-05-17 | 1.73 | 1.78 | 1.7 | 1.74 | +1.75% | 238,940 | 41,638,717 |
| 2024-05-16 | 1.67 | 1.75 | 1.67 | 1.71 | +1.79% | 238,056 | 40,693,662 |
| 2024-05-15 | 1.71 | 1.75 | 1.66 | 1.68 | -1.18% | 314,963 | 53,722,628 |
| 2024-05-14 | 1.59 | 1.78 | 1.59 | 1.7 | -6.59% | 489,316 | 83,782,799 |
| 2024-05-13 | 1.87 | 1.89 | 1.81 | 1.82 | -4.21% | 161,572 | 29,725,755 |
| 2024-05-10 | 1.92 | 1.92 | 1.86 | 1.9 | -0.52% | 155,411 | 29,275,074 |
| 2024-05-09 | 1.89 | 1.93 | 1.87 | 1.91 | +1.06% | 176,909 | 33,716,368 |
| 2024-05-08 | 1.92 | 1.98 | 1.88 | 1.89 | -2.07% | 236,725 | 45,540,442 |
| 2024-05-07 | 1.86 | 1.93 | 1.84 | 1.93 | +3.21% | 234,450 | 44,432,960 |
| 2024-05-06 | 1.86 | 1.9 | 1.83 | 1.87 | +1.08% | 206,799 | 38,798,088 |
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：