股票概览
1.28
-1.54%
-0.02
1.28
开盘价
1.32
最高价
1.27
最低价
151,253
成交量
数据更新至: 2024-05-31
技术指标
1.33
MA5 (5日均线)
1.39
MA10 (10日均线)
1.45
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 | 1.28 | 1.32 | 1.27 | 1.28 | -1.54% | 151,253 | 19,582,293 |
| 2024-05-30 | 1.34 | 1.35 | 1.27 | 1.3 | -3.7% | 168,391 | 22,010,099 |
| 2024-05-29 | 1.33 | 1.39 | 1.33 | 1.35 | +1.5% | 131,306 | 17,849,842 |
| 2024-05-28 | 1.4 | 1.41 | 1.31 | 1.33 | -5% | 167,320 | 22,928,589 |
| 2024-05-27 | 1.44 | 1.45 | 1.39 | 1.4 | -3.45% | 161,540 | 22,754,025 |
| 2024-05-24 | 1.4 | 1.47 | 1.38 | 1.45 | +2.11% | 185,196 | 26,435,204 |
| 2024-05-23 | 1.48 | 1.49 | 1.4 | 1.42 | -4.05% | 172,500 | 24,728,172 |
| 2024-05-22 | 1.43 | 1.5 | 1.43 | 1.48 | +2.78% | 144,289 | 21,247,393 |
| 2024-05-21 | 1.45 | 1.46 | 1.41 | 1.44 | -2.04% | 168,261 | 24,093,227 |
| 2024-05-20 | 1.52 | 1.55 | 1.47 | 1.47 | -2.65% | 212,067 | 32,096,221 |
| 2024-05-17 | 1.54 | 1.57 | 1.49 | 1.51 | -1.95% | 219,709 | 33,466,630 |
| 2024-05-16 | 1.49 | 1.57 | 1.45 | 1.54 | +2.67% | 305,530 | 46,305,736 |
| 2024-05-15 | 1.47 | 1.53 | 1.44 | 1.5 | +2.04% | 311,600 | 46,380,635 |
| 2024-05-14 | 1.37 | 1.48 | 1.37 | 1.47 | +8.89% | 284,758 | 40,967,345 |
| 2024-05-13 | 1.3 | 1.42 | 1.3 | 1.35 | -1.46% | 274,561 | 37,454,022 |
| 2024-05-10 | 1.51 | 1.52 | 1.35 | 1.37 | -9.87% | 503,992 | 71,517,830 |
| 2024-05-09 | 1.53 | 1.57 | 1.51 | 1.52 | -0.65% | 294,714 | 45,336,443 |
| 2024-05-08 | 1.55 | 1.59 | 1.51 | 1.53 | -4.38% | 541,066 | 83,890,281 |
| 2024-05-07 | 1.55 | 1.66 | 1.51 | 1.6 | -6.98% | 1,067,627 | 166,170,966 |
| 2024-05-06 | 1.72 | 1.72 | 1.72 | 1.72 | -20% | 19,277 | 3,315,644 |
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：