股票概览
0.8
-3.61%
-0.03
0.78
开盘价
0.86
最高价
0.73
最低价
549,478
成交量
数据更新至: 2024-06-28
技术指标
0.87
MA5 (5日均线)
1.03
MA10 (10日均线)
1.03
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 | 0.78 | 0.86 | 0.73 | 0.8 | -3.61% | 549,478 | 43,680,603 |
| 2024-06-27 | 0.82 | 0.94 | 0.79 | 0.83 | -5.68% | 606,390 | 52,179,688 |
| 2024-06-26 | 0.81 | 0.99 | 0.7 | 0.88 | 0% | 949,480 | 73,533,427 |
| 2024-06-25 | 0.94 | 0.99 | 0.82 | 0.88 | -9.28% | 509,157 | 45,997,760 |
| 2024-06-24 | 1.14 | 1.14 | 0.93 | 0.97 | -16.38% | 587,468 | 59,425,481 |
| 2024-06-21 | 1.08 | 1.18 | 1.07 | 1.16 | +4.5% | 312,213 | 35,236,336 |
| 2024-06-20 | 1.15 | 1.19 | 1.11 | 1.11 | -5.93% | 317,614 | 36,542,207 |
| 2024-06-19 | 1.2 | 1.21 | 1.17 | 1.18 | -2.48% | 169,365 | 20,129,613 |
| 2024-06-18 | 1.22 | 1.24 | 1.17 | 1.21 | -1.63% | 278,807 | 33,796,657 |
| 2024-06-17 | 1.15 | 1.24 | 1.14 | 1.23 | +5.13% | 262,342 | 31,411,234 |
| 2024-06-14 | 1.13 | 1.21 | 1.11 | 1.17 | +2.63% | 333,463 | 38,493,852 |
| 2024-06-13 | 1.19 | 1.23 | 1.13 | 1.14 | -6.56% | 337,623 | 39,705,034 |
| 2024-06-12 | 1.11 | 1.26 | 1.07 | 1.22 | +8.93% | 553,275 | 63,334,626 |
| 2024-06-11 | 1.18 | 1.18 | 1.07 | 1.12 | -3.45% | 404,553 | 45,684,020 |
| 2024-06-07 | 1.15 | 1.18 | 1.09 | 1.16 | +5.45% | 485,419 | 55,588,384 |
| 2024-06-06 | 1.09 | 1.16 | 1.03 | 1.1 | +6.8% | 746,631 | 81,856,828 |
| 2024-06-05 | 1.03 | 1.03 | 0.96 | 1.03 | +19.77% | 506,788 | 51,969,736 |
| 2024-06-04 | 0.86 | 0.86 | 0.86 | 0.86 | +19.44% | 129,581 | 11,144,000 |
| 2024-06-03 | 0.72 | 0.82 | 0.72 | 0.72 | -20% | 643,966 | 47,018,016 |
| 2024-05-31 | 1.09 | 1.13 | 0.9 | 0.9 | -19.64% | 437,424 | 44,311,932 |
| 2024-05-30 | 1.11 | 1.19 | 1.08 | 1.12 | -1.75% | 235,631 | 26,815,265 |
| 2024-05-29 | 1.18 | 1.22 | 1.08 | 1.14 | -5% | 338,939 | 38,889,139 |
| 2024-05-28 | 1.26 | 1.29 | 1.17 | 1.2 | -4% | 241,310 | 29,538,020 |
| 2024-05-27 | 1.29 | 1.31 | 1.21 | 1.25 | -4.58% | 241,523 | 30,227,032 |
| 2024-05-24 | 1.29 | 1.35 | 1.29 | 1.31 | +1.55% | 192,000 | 25,322,991 |
| 2024-05-23 | 1.33 | 1.36 | 1.29 | 1.29 | -4.44% | 211,202 | 27,802,375 |
| 2024-05-22 | 1.29 | 1.37 | 1.28 | 1.35 | +6.3% | 274,891 | 36,489,785 |
| 2024-05-21 | 1.27 | 1.28 | 1.18 | 1.27 | -1.55% | 309,723 | 38,477,576 |
| 2024-05-20 | 1.39 | 1.41 | 1.28 | 1.29 | -5.84% | 329,346 | 44,886,298 |
| 2024-05-17 | 1.38 | 1.44 | 1.31 | 1.37 | 0% | 340,608 | 46,383,722 |
| 2024-05-16 | 1.3 | 1.44 | 1.24 | 1.37 | +3.01% | 424,112 | 57,304,340 |
| 2024-05-15 | 1.29 | 1.36 | 1.27 | 1.33 | +4.72% | 388,539 | 51,241,978 |
| 2024-05-14 | 1.13 | 1.32 | 1.12 | 1.27 | +11.4% | 440,072 | 54,549,320 |
| 2024-05-13 | 1.04 | 1.16 | 1.03 | 1.14 | +3.64% | 350,452 | 38,778,950 |
| 2024-05-10 | 1.23 | 1.25 | 1.02 | 1.1 | -13.39% | 649,430 | 73,393,991 |
| 2024-05-09 | 1.32 | 1.34 | 1.26 | 1.27 | -5.93% | 339,763 | 44,286,655 |
| 2024-05-08 | 1.28 | 1.36 | 1.24 | 1.35 | +6.3% | 436,990 | 56,711,810 |
| 2024-05-07 | 1.28 | 1.32 | 1.24 | 1.27 | -1.55% | 308,436 | 39,206,261 |
| 2024-05-06 | 1.35 | 1.35 | 1.27 | 1.29 | -5.84% | 368,947 | 48,181,512 |
| 2024-04-30 | 1.33 | 1.39 | 1.3 | 1.37 | +3.79% | 513,476 | 69,261,337 |
| 2024-04-29 | 1.31 | 1.39 | 1.23 | 1.32 | +8.2% | 851,020 | 111,202,708 |
| 2024-04-25 | 1.19 | 1.23 | 1.17 | 1.22 | +0.83% | 315,344 | 38,093,090 |
| 2024-04-24 | 1.14 | 1.22 | 1.13 | 1.21 | +3.42% | 325,360 | 38,392,650 |
| 2024-04-23 | 1.15 | 1.2 | 1.14 | 1.17 | +3.54% | 250,299 | 29,299,242 |
| 2024-04-22 | 1.18 | 1.22 | 1.13 | 1.13 | -4.24% | 294,251 | 34,051,394 |
| 2024-04-19 | 1.22 | 1.25 | 1.17 | 1.18 | -4.07% | 334,401 | 40,319,670 |
| 2024-04-18 | 1.23 | 1.26 | 1.19 | 1.23 | -0.81% | 367,508 | 45,380,151 |
| 2024-04-17 | 1.1 | 1.26 | 1.1 | 1.24 | +14.81% | 522,524 | 62,846,118 |
| 2024-04-16 | 1.15 | 1.19 | 1.07 | 1.08 | -9.24% | 442,294 | 49,069,034 |
| 2024-04-15 | 1.26 | 1.34 | 1.12 | 1.19 | -12.5% | 595,912 | 71,890,023 |
| 2024-04-12 | 1.41 | 1.45 | 1.35 | 1.36 | -4.23% | 268,266 | 37,014,629 |
| 2024-04-11 | 1.41 | 1.48 | 1.39 | 1.42 | -1.39% | 230,927 | 33,283,623 |
| 2024-04-10 | 1.5 | 1.51 | 1.41 | 1.44 | -4% | 275,756 | 39,932,420 |
| 2024-04-09 | 1.5 | 1.54 | 1.48 | 1.5 | 0% | 228,182 | 34,379,667 |
| 2024-04-08 | 1.64 | 1.65 | 1.42 | 1.5 | -9.09% | 437,490 | 66,079,888 |
| 2024-04-03 | 1.69 | 1.72 | 1.64 | 1.65 | -3.51% | 226,693 | 37,750,387 |
| 2024-04-02 | 1.72 | 1.74 | 1.69 | 1.71 | -0.58% | 215,650 | 36,913,896 |
| 2024-04-01 | 1.67 | 1.72 | 1.67 | 1.72 | +2.99% | 240,717 | 40,931,228 |
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：