股票概览
1.39
-5.44%
-0.08
1.45
开盘价
1.5
最高价
1.38
最低价
200,792
成交量
数据更新至: 2024-05-31
技术指标
1.51
MA5 (5日均线)
1.60
MA10 (10日均线)
1.67
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 | 1.45 | 1.5 | 1.38 | 1.39 | -5.44% | 200,792 | 28,794,450 |
| 2024-05-30 | 1.57 | 1.63 | 1.46 | 1.47 | -2.65% | 148,085 | 22,816,563 |
| 2024-05-29 | 1.52 | 1.57 | 1.45 | 1.51 | -2.58% | 140,059 | 21,072,019 |
| 2024-05-28 | 1.64 | 1.64 | 1.52 | 1.55 | -4.91% | 122,033 | 19,159,155 |
| 2024-05-27 | 1.7 | 1.74 | 1.62 | 1.63 | -2.4% | 106,685 | 17,781,831 |
| 2024-05-24 | 1.63 | 1.7 | 1.62 | 1.67 | +1.83% | 104,762 | 17,388,802 |
| 2024-05-23 | 1.72 | 1.72 | 1.62 | 1.64 | -5.2% | 117,813 | 19,621,615 |
| 2024-05-22 | 1.68 | 1.75 | 1.66 | 1.73 | +2.98% | 80,089 | 13,753,887 |
| 2024-05-21 | 1.7 | 1.73 | 1.65 | 1.68 | -1.75% | 86,900 | 14,707,675 |
| 2024-05-20 | 1.78 | 1.82 | 1.71 | 1.71 | -2.84% | 114,625 | 20,231,176 |
| 2024-05-17 | 1.8 | 1.81 | 1.74 | 1.76 | -1.68% | 103,737 | 18,272,103 |
| 2024-05-16 | 1.77 | 1.85 | 1.74 | 1.79 | -1.65% | 126,351 | 22,641,018 |
| 2024-05-15 | 1.85 | 1.95 | 1.79 | 1.82 | -2.67% | 189,549 | 35,155,860 |
| 2024-05-14 | 1.65 | 1.92 | 1.65 | 1.87 | +11.98% | 231,460 | 41,483,079 |
| 2024-05-13 | 1.59 | 1.75 | 1.55 | 1.67 | +3.09% | 174,411 | 28,831,444 |
| 2024-05-10 | 1.7 | 1.72 | 1.59 | 1.62 | -6.9% | 197,873 | 32,517,992 |
| 2024-05-09 | 1.75 | 1.79 | 1.71 | 1.74 | -1.14% | 118,182 | 20,551,661 |
| 2024-05-08 | 1.68 | 1.79 | 1.66 | 1.76 | +6.02% | 204,533 | 35,758,920 |
| 2024-05-07 | 1.71 | 1.76 | 1.65 | 1.66 | -5.14% | 198,936 | 33,934,257 |
| 2024-05-06 | 1.77 | 1.85 | 1.71 | 1.75 | +3.55% | 303,278 | 53,980,474 |
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：