股票概览
1.02
+20%
+0.17
0.93
开盘价
1.02
最高价
0.89
最低价
625,621
成交量
数据更新至: 2024-06-28
技术指标
1.08
MA5 (5日均线)
1.29
MA10 (10日均线)
1.44
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 | 0.93 | 1.02 | 0.89 | 1.02 | +20% | 625,621 | 61,620,321 |
| 2024-06-27 | 0.92 | 0.98 | 0.83 | 0.85 | -15.84% | 504,798 | 45,963,202 |
| 2024-06-26 | 1.16 | 1.18 | 0.95 | 1.01 | -15.13% | 543,661 | 54,457,552 |
| 2024-06-25 | 1.33 | 1.36 | 1.15 | 1.19 | -10.53% | 259,817 | 32,099,065 |
| 2024-06-24 | 1.39 | 1.42 | 1.31 | 1.33 | -6.99% | 129,170 | 17,531,797 |
| 2024-06-21 | 1.47 | 1.49 | 1.36 | 1.43 | -3.38% | 132,553 | 18,800,587 |
| 2024-06-20 | 1.53 | 1.53 | 1.48 | 1.48 | -3.27% | 56,135 | 8,456,695 |
| 2024-06-19 | 1.54 | 1.55 | 1.51 | 1.53 | -1.29% | 44,548 | 6,811,076 |
| 2024-06-18 | 1.52 | 1.55 | 1.51 | 1.55 | +1.31% | 42,285 | 6,488,669 |
| 2024-06-17 | 1.55 | 1.57 | 1.51 | 1.53 | -1.29% | 53,595 | 8,198,632 |
| 2024-06-14 | 1.57 | 1.57 | 1.52 | 1.55 | -0.64% | 52,221 | 8,060,006 |
| 2024-06-13 | 1.59 | 1.61 | 1.55 | 1.56 | -1.89% | 55,426 | 8,749,728 |
| 2024-06-12 | 1.63 | 1.63 | 1.58 | 1.59 | -1.24% | 82,637 | 13,214,954 |
| 2024-06-11 | 1.53 | 1.61 | 1.49 | 1.61 | +3.21% | 93,254 | 14,619,416 |
| 2024-06-07 | 1.6 | 1.67 | 1.52 | 1.56 | +3.31% | 104,442 | 16,512,353 |
| 2024-06-06 | 1.66 | 1.68 | 1.51 | 1.51 | -10.12% | 123,041 | 19,690,368 |
| 2024-06-05 | 1.62 | 1.79 | 1.58 | 1.68 | +3.7% | 132,471 | 22,307,220 |
| 2024-06-04 | 1.59 | 1.66 | 1.59 | 1.62 | +1.25% | 69,173 | 11,228,098 |
| 2024-06-03 | 1.65 | 1.66 | 1.53 | 1.6 | -3.61% | 105,745 | 16,846,771 |
| 2024-05-31 | 1.75 | 1.75 | 1.62 | 1.66 | -4.6% | 129,087 | 21,549,651 |
| 2024-05-30 | 1.78 | 1.81 | 1.72 | 1.74 | -2.79% | 65,233 | 11,460,057 |
| 2024-05-29 | 1.75 | 1.82 | 1.74 | 1.79 | +0.56% | 64,217 | 11,431,740 |
| 2024-05-28 | 1.82 | 1.82 | 1.72 | 1.78 | -4.81% | 118,151 | 20,917,066 |
| 2024-05-27 | 1.9 | 1.95 | 1.86 | 1.87 | -1.58% | 87,019 | 16,448,212 |
| 2024-05-24 | 1.92 | 1.96 | 1.87 | 1.9 | -4.04% | 136,319 | 26,106,060 |
| 2024-05-23 | 1.81 | 2.03 | 1.78 | 1.98 | +8.2% | 150,113 | 28,466,030 |
| 2024-05-22 | 1.89 | 1.9 | 1.78 | 1.83 | -3.17% | 122,593 | 22,465,916 |
| 2024-05-21 | 1.95 | 1.96 | 1.84 | 1.89 | -3.08% | 105,466 | 19,856,380 |
| 2024-05-20 | 1.96 | 2.04 | 1.95 | 1.95 | 0% | 135,572 | 27,034,806 |
| 2024-05-17 | 2.04 | 2.04 | 1.92 | 1.95 | -2.01% | 127,886 | 25,141,567 |
| 2024-05-16 | 1.88 | 2 | 1.88 | 1.99 | +5.29% | 166,611 | 32,623,264 |
| 2024-05-15 | 1.82 | 1.93 | 1.82 | 1.89 | +3.28% | 135,734 | 25,656,895 |
| 2024-05-14 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 95,045 | 17,322,454 |
| 2024-05-13 | 1.76 | 1.86 | 1.72 | 1.78 | -0.56% | 88,518 | 15,952,935 |
| 2024-05-10 | 1.87 | 1.87 | 1.77 | 1.79 | -4.28% | 107,573 | 19,455,283 |
| 2024-05-09 | 1.82 | 1.92 | 1.78 | 1.87 | +3.89% | 125,700 | 23,351,598 |
| 2024-05-08 | 1.77 | 1.82 | 1.75 | 1.8 | +1.12% | 93,485 | 16,791,145 |
| 2024-05-07 | 1.83 | 1.84 | 1.75 | 1.78 | -3.78% | 152,616 | 27,266,212 |
| 2024-05-06 | 1.81 | 1.9 | 1.81 | 1.85 | -1.07% | 175,194 | 32,426,996 |
| 2024-04-30 | 1.8 | 1.98 | 1.71 | 1.87 | +12.65% | 363,176 | 66,437,254 |
| 2024-04-26 | 1.63 | 1.7 | 1.58 | 1.66 | +1.84% | 130,611 | 21,477,971 |
| 2024-04-25 | 1.72 | 1.72 | 1.58 | 1.63 | -5.23% | 170,559 | 28,004,652 |
| 2024-04-24 | 1.74 | 1.77 | 1.7 | 1.72 | -1.71% | 98,010 | 16,877,476 |
| 2024-04-23 | 1.76 | 1.84 | 1.72 | 1.75 | -0.57% | 153,423 | 27,149,818 |
| 2024-04-22 | 1.57 | 1.78 | 1.56 | 1.76 | +13.55% | 239,805 | 40,326,868 |
| 2024-04-19 | 1.67 | 1.69 | 1.53 | 1.55 | -9.88% | 229,140 | 36,338,977 |
| 2024-04-18 | 1.83 | 1.84 | 1.7 | 1.72 | -6.52% | 145,593 | 25,822,819 |
| 2024-04-17 | 1.83 | 1.88 | 1.82 | 1.84 | +2.79% | 112,313 | 20,776,826 |
| 2024-04-16 | 1.92 | 1.92 | 1.76 | 1.79 | -5.29% | 150,227 | 27,429,246 |
| 2024-04-15 | 2 | 2.03 | 1.85 | 1.89 | -7.8% | 171,935 | 33,112,390 |
| 2024-04-12 | 2.01 | 2.07 | 2 | 2.05 | +0.49% | 90,819 | 18,441,022 |
| 2024-04-11 | 2.13 | 2.13 | 2.02 | 2.04 | +0.99% | 104,140 | 21,598,089 |
| 2024-04-10 | 2.08 | 2.08 | 1.97 | 2.02 | -3.81% | 135,826 | 27,532,111 |
| 2024-04-09 | 2.04 | 2.13 | 2.04 | 2.1 | +2.94% | 73,621 | 15,419,122 |
| 2024-04-08 | 2.2 | 2.21 | 2.02 | 2.04 | -7.27% | 152,394 | 32,304,020 |
| 2024-04-03 | 2.2 | 2.23 | 2.18 | 2.2 | +0.46% | 81,806 | 17,998,331 |
| 2024-04-02 | 2.21 | 2.24 | 2.16 | 2.19 | -0.9% | 96,680 | 21,219,437 |
| 2024-04-01 | 2.19 | 2.26 | 2.17 | 2.21 | 0% | 130,482 | 28,736,009 |
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：