股票概览
1.53
+0.66%
+0.01
1.5
开盘价
1.57
最高价
1.5
最低价
136,464
成交量
数据更新至: 2024-06-28
技术指标
1.50
MA5 (5日均线)
1.54
MA10 (10日均线)
1.59
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 | 1.5 | 1.57 | 1.5 | 1.53 | +0.66% | 136,464 | 20,947,212 |
| 2024-06-27 | 1.56 | 1.58 | 1.51 | 1.52 | -0.65% | 169,245 | 25,955,024 |
| 2024-06-26 | 1.48 | 1.54 | 1.43 | 1.53 | +4.08% | 168,531 | 25,150,899 |
| 2024-06-25 | 1.46 | 1.51 | 1.43 | 1.47 | 0% | 139,774 | 20,641,293 |
| 2024-06-24 | 1.54 | 1.55 | 1.45 | 1.47 | -4.55% | 209,417 | 31,038,220 |
| 2024-06-21 | 1.55 | 1.61 | 1.51 | 1.54 | -0.65% | 151,218 | 23,535,173 |
| 2024-06-20 | 1.58 | 1.6 | 1.54 | 1.55 | -3.13% | 165,672 | 25,874,095 |
| 2024-06-19 | 1.68 | 1.7 | 1.58 | 1.6 | -3.03% | 233,149 | 37,569,314 |
| 2024-06-18 | 1.56 | 1.66 | 1.54 | 1.65 | +6.45% | 313,234 | 50,724,270 |
| 2024-06-17 | 1.58 | 1.6 | 1.54 | 1.55 | -1.9% | 153,059 | 23,893,157 |
| 2024-06-14 | 1.61 | 1.63 | 1.56 | 1.58 | -1.86% | 178,619 | 28,307,485 |
| 2024-06-13 | 1.71 | 1.75 | 1.6 | 1.61 | -3.59% | 298,849 | 49,146,357 |
| 2024-06-12 | 1.57 | 1.67 | 1.55 | 1.67 | +6.37% | 343,197 | 55,972,046 |
| 2024-06-11 | 1.56 | 1.59 | 1.5 | 1.57 | -1.26% | 320,179 | 49,492,189 |
| 2024-06-07 | 1.46 | 1.62 | 1.45 | 1.59 | +10.42% | 553,589 | 86,477,880 |
| 2024-06-06 | 1.58 | 1.6 | 1.41 | 1.44 | -10% | 535,746 | 79,171,298 |
| 2024-06-05 | 1.68 | 1.69 | 1.57 | 1.6 | -5.88% | 460,537 | 73,950,472 |
| 2024-06-04 | 1.75 | 1.78 | 1.67 | 1.7 | -4.49% | 287,773 | 48,898,169 |
| 2024-06-03 | 1.86 | 1.88 | 1.74 | 1.78 | -2.73% | 266,748 | 47,547,547 |
| 2024-05-31 | 1.8 | 1.9 | 1.78 | 1.83 | +1.1% | 269,529 | 49,827,992 |
| 2024-05-30 | 1.83 | 1.94 | 1.77 | 1.81 | -2.69% | 399,835 | 73,191,900 |
| 2024-05-29 | 1.7 | 2.1 | 1.7 | 1.86 | -12.26% | 657,704 | 125,226,506 |
| 2024-05-28 | 2.18 | 2.18 | 2.1 | 2.12 | -2.75% | 184,030 | 39,323,517 |
| 2024-05-27 | 2.18 | 2.23 | 2.14 | 2.18 | 0% | 134,253 | 29,308,484 |
| 2024-05-24 | 2.24 | 2.26 | 2.18 | 2.18 | -2.24% | 194,093 | 42,986,329 |
| 2024-05-23 | 2.28 | 2.33 | 2.21 | 2.23 | -3.46% | 256,406 | 58,153,624 |
| 2024-05-22 | 2.33 | 2.36 | 2.28 | 2.31 | -2.53% | 314,854 | 72,827,034 |
| 2024-05-21 | 2.21 | 2.45 | 2.14 | 2.37 | +6.76% | 544,687 | 122,970,613 |
| 2024-05-20 | 2.27 | 2.28 | 2.21 | 2.22 | -3.06% | 320,823 | 71,842,975 |
| 2024-05-17 | 2.28 | 2.3 | 2.24 | 2.29 | -0.43% | 234,728 | 53,154,461 |
| 2024-05-16 | 2.28 | 2.34 | 2.27 | 2.3 | +0.44% | 221,227 | 50,854,095 |
| 2024-05-15 | 2.32 | 2.36 | 2.27 | 2.29 | -1.29% | 244,736 | 56,653,819 |
| 2024-05-14 | 2.29 | 2.35 | 2.28 | 2.32 | +0.43% | 297,807 | 68,970,994 |
| 2024-05-13 | 2.4 | 2.5 | 2.3 | 2.31 | -6.85% | 495,573 | 117,653,182 |
| 2024-05-10 | 2.56 | 2.58 | 2.46 | 2.48 | -4.25% | 522,745 | 130,613,147 |
| 2024-05-09 | 2.35 | 2.66 | 2.35 | 2.59 | +5.71% | 862,807 | 218,115,144 |
| 2024-05-08 | 2.32 | 2.76 | 2.25 | 2.45 | +5.6% | 852,449 | 209,383,341 |
| 2024-05-07 | 2.26 | 2.35 | 2.23 | 2.32 | +2.2% | 465,926 | 107,118,065 |
| 2024-05-06 | 2.3 | 2.33 | 2.22 | 2.27 | -0.87% | 404,701 | 91,677,841 |
| 2024-04-30 | 2.36 | 2.44 | 2.27 | 2.29 | -3.38% | 501,173 | 116,497,512 |
| 2024-04-29 | 2.2 | 2.47 | 2.18 | 2.37 | +7.24% | 589,857 | 137,669,647 |
| 2024-04-26 | 2.21 | 2.23 | 2.16 | 2.21 | -0.9% | 345,475 | 76,055,198 |
| 2024-04-25 | 2.25 | 2.31 | 2.2 | 2.23 | -0.89% | 289,368 | 64,931,925 |
| 2024-04-24 | 2.19 | 2.28 | 2.19 | 2.25 | +2.74% | 352,596 | 79,072,651 |
| 2024-04-23 | 2.19 | 2.27 | 2.18 | 2.19 | 0% | 332,558 | 73,747,611 |
| 2024-04-22 | 2.27 | 2.37 | 2.16 | 2.19 | -3.52% | 483,703 | 108,774,606 |
| 2024-04-19 | 2.39 | 2.44 | 2.23 | 2.27 | -5.42% | 617,738 | 143,397,376 |
| 2024-04-18 | 2.27 | 2.46 | 2.22 | 2.4 | +11.11% | 1,053,864 | 246,640,912 |
| 2024-04-17 | 1.85 | 2.16 | 1.85 | 2.16 | +20% | 336,609 | 69,657,119 |
| 2024-04-16 | 2.1 | 2.14 | 1.77 | 1.8 | -14.29% | 573,273 | 109,143,552 |
| 2024-04-15 | 2.3 | 2.35 | 1.96 | 2.1 | -12.13% | 704,084 | 150,465,032 |
| 2024-04-12 | 2.32 | 2.5 | 2.26 | 2.39 | -8.08% | 661,692 | 158,536,475 |
| 2024-04-11 | 2.55 | 2.68 | 2.51 | 2.6 | +0.78% | 272,205 | 71,286,903 |
| 2024-04-10 | 2.74 | 2.74 | 2.54 | 2.58 | -5.49% | 365,686 | 95,347,889 |
| 2024-04-09 | 2.69 | 2.76 | 2.69 | 2.73 | +0.74% | 185,986 | 50,654,894 |
| 2024-04-08 | 2.8 | 2.81 | 2.69 | 2.71 | -3.9% | 340,980 | 93,224,100 |
| 2024-04-03 | 2.93 | 2.94 | 2.82 | 2.82 | -4.08% | 370,409 | 105,676,068 |
| 2024-04-02 | 2.93 | 3.04 | 2.91 | 2.94 | +0.34% | 447,715 | 132,621,040 |
| 2024-04-01 | 2.89 | 2.99 | 2.89 | 2.93 | +0.34% | 390,461 | 114,740,020 |
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：