股票概览
1.17
-1.68%
-0.02
1.19
开盘价
1.22
最高价
1.16
最低价
139,751
成交量
数据更新至: 2024-06-28
技术指标
1.17
MA5 (5日均线)
1.25
MA10 (10日均线)
1.34
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 | 1.19 | 1.22 | 1.16 | 1.17 | -1.68% | 139,751 | 16,669,112 |
| 2024-06-27 | 1.21 | 1.25 | 1.18 | 1.19 | -0.83% | 234,534 | 28,512,583 |
| 2024-06-26 | 1.15 | 1.21 | 1.14 | 1.2 | +3.45% | 248,260 | 29,046,712 |
| 2024-06-25 | 1.14 | 1.22 | 1.12 | 1.16 | +0.87% | 313,576 | 36,523,573 |
| 2024-06-24 | 1.22 | 1.24 | 1.08 | 1.15 | -8% | 480,004 | 55,750,385 |
| 2024-06-21 | 1.3 | 1.32 | 1.24 | 1.25 | -4.58% | 352,060 | 44,789,046 |
| 2024-06-20 | 1.35 | 1.37 | 1.3 | 1.31 | -2.96% | 168,717 | 22,388,568 |
| 2024-06-19 | 1.38 | 1.39 | 1.34 | 1.35 | -1.46% | 139,801 | 18,997,808 |
| 2024-06-18 | 1.34 | 1.38 | 1.33 | 1.37 | +3.01% | 141,243 | 19,236,949 |
| 2024-06-17 | 1.33 | 1.37 | 1.32 | 1.33 | -2.92% | 176,432 | 23,639,538 |
| 2024-06-14 | 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | 158,929 | 21,907,983 |
| 2024-06-13 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 153,327 | 21,537,874 |
| 2024-06-12 | 1.38 | 1.44 | 1.38 | 1.43 | +3.62% | 266,691 | 37,685,702 |
| 2024-06-11 | 1.39 | 1.43 | 1.34 | 1.38 | -1.43% | 256,246 | 35,559,527 |
| 2024-06-07 | 1.32 | 1.41 | 1.32 | 1.4 | +4.48% | 313,925 | 43,333,348 |
| 2024-06-06 | 1.38 | 1.51 | 1.31 | 1.34 | -3.6% | 440,828 | 60,899,652 |
| 2024-06-05 | 1.45 | 1.47 | 1.38 | 1.39 | -5.44% | 350,977 | 49,418,135 |
| 2024-06-04 | 1.5 | 1.51 | 1.39 | 1.47 | -2.65% | 369,380 | 53,111,403 |
| 2024-06-03 | 1.64 | 1.64 | 1.48 | 1.51 | -7.36% | 375,496 | 57,282,263 |
| 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 |
| 2024-04-30 | 1.95 | 1.96 | 1.84 | 1.85 | -4.15% | 246,628 | 46,103,059 |
| 2024-04-29 | 1.81 | 1.93 | 1.8 | 1.93 | +7.22% | 337,803 | 63,611,270 |
| 2024-04-26 | 1.81 | 1.82 | 1.75 | 1.8 | +1.12% | 192,607 | 34,438,383 |
| 2024-04-25 | 1.79 | 1.84 | 1.76 | 1.78 | 0% | 183,305 | 32,936,897 |
| 2024-04-24 | 1.7 | 1.83 | 1.68 | 1.78 | +4.71% | 299,377 | 53,004,684 |
| 2024-04-23 | 1.66 | 1.71 | 1.65 | 1.7 | +1.8% | 215,831 | 36,416,443 |
| 2024-04-22 | 1.73 | 1.73 | 1.65 | 1.67 | -3.47% | 215,028 | 36,136,846 |
| 2024-04-19 | 1.74 | 1.82 | 1.71 | 1.73 | -0.57% | 233,914 | 41,142,201 |
| 2024-04-18 | 1.78 | 1.82 | 1.73 | 1.74 | -4.4% | 338,801 | 59,696,209 |
| 2024-04-17 | 1.66 | 1.85 | 1.66 | 1.82 | +13.04% | 478,797 | 86,044,784 |
| 2024-04-16 | 1.79 | 1.83 | 1.6 | 1.61 | -12.5% | 461,984 | 77,177,781 |
| 2024-04-15 | 1.88 | 1.99 | 1.75 | 1.84 | -15.21% | 739,484 | 137,246,174 |
| 2024-04-12 | 2.19 | 2.29 | 2.16 | 2.17 | -0.46% | 448,618 | 99,176,849 |
| 2024-04-11 | 2.13 | 2.26 | 2.08 | 2.18 | -0.91% | 499,351 | 109,067,719 |
| 2024-04-10 | 2.09 | 2.25 | 2.04 | 2.2 | +4.76% | 482,842 | 103,577,945 |
| 2024-04-09 | 2.04 | 2.1 | 2.03 | 2.1 | +2.44% | 164,281 | 33,998,218 |
| 2024-04-08 | 2.11 | 2.11 | 2.03 | 2.05 | -3.76% | 197,464 | 40,823,989 |
| 2024-04-03 | 2.18 | 2.19 | 2.11 | 2.13 | -3.18% | 149,547 | 31,928,080 |
| 2024-04-02 | 2.18 | 2.23 | 2.15 | 2.2 | +0.92% | 200,092 | 43,838,418 |
| 2024-04-01 | 2.15 | 2.19 | 2.14 | 2.18 | +1.4% | 206,476 | 44,558,465 |
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：