股票概览
1.72
-0.58%
-0.01
1.73
开盘价
1.77
最高价
1.72
最低价
269,954
成交量
数据更新至: 2024-06-28
技术指标
1.75
MA5 (5日均线)
1.83
MA10 (10日均线)
1.89
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 | 1.73 | 1.77 | 1.72 | 1.72 | -0.58% | 269,954 | 47,057,779 |
| 2024-06-27 | 1.79 | 1.8 | 1.71 | 1.73 | -3.89% | 376,240 | 65,954,705 |
| 2024-06-26 | 1.75 | 1.8 | 1.72 | 1.8 | +2.86% | 330,718 | 58,276,690 |
| 2024-06-25 | 1.74 | 1.77 | 1.73 | 1.75 | 0% | 284,524 | 49,932,854 |
| 2024-06-24 | 1.85 | 1.85 | 1.75 | 1.75 | -5.41% | 322,109 | 57,651,131 |
| 2024-06-21 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 155,817 | 28,872,352 |
| 2024-06-20 | 1.91 | 1.92 | 1.85 | 1.86 | -3.13% | 289,335 | 54,381,867 |
| 2024-06-19 | 1.96 | 1.97 | 1.92 | 1.92 | -2.04% | 224,059 | 43,331,445 |
| 2024-06-18 | 1.93 | 1.97 | 1.92 | 1.96 | +2.08% | 315,919 | 61,555,723 |
| 2024-06-17 | 1.91 | 1.96 | 1.9 | 1.92 | 0% | 262,651 | 50,732,147 |
| 2024-06-14 | 1.9 | 1.93 | 1.89 | 1.92 | +1.05% | 231,890 | 44,389,112 |
| 2024-06-13 | 1.92 | 1.92 | 1.89 | 1.9 | -0.52% | 197,298 | 37,555,868 |
| 2024-06-12 | 1.9 | 1.93 | 1.89 | 1.91 | +0.53% | 278,282 | 53,090,206 |
| 2024-06-11 | 1.93 | 1.94 | 1.88 | 1.9 | -1.55% | 338,253 | 64,242,303 |
| 2024-06-07 | 1.9 | 1.96 | 1.9 | 1.93 | +1.58% | 250,905 | 48,386,786 |
| 2024-06-06 | 1.99 | 2 | 1.89 | 1.9 | -4.52% | 535,511 | 103,539,242 |
| 2024-06-05 | 2.03 | 2.04 | 1.98 | 1.99 | -2.45% | 207,032 | 41,687,283 |
| 2024-06-04 | 2 | 2.04 | 1.96 | 2.04 | +1.49% | 361,652 | 72,503,651 |
| 2024-06-03 | 2.1 | 2.11 | 2 | 2.01 | -4.74% | 511,225 | 104,324,821 |
| 2024-05-31 | 2.1 | 2.12 | 2.09 | 2.11 | +0.48% | 166,113 | 35,040,389 |
| 2024-05-30 | 2.1 | 2.12 | 2.09 | 2.1 | 0% | 207,471 | 43,590,644 |
| 2024-05-29 | 2.1 | 2.12 | 2.1 | 2.1 | -0.47% | 145,874 | 30,751,502 |
| 2024-05-28 | 2.11 | 2.13 | 2.1 | 2.11 | 0% | 214,393 | 45,356,350 |
| 2024-05-27 | 2.13 | 2.14 | 2.1 | 2.11 | -0.47% | 244,467 | 51,614,751 |
| 2024-05-24 | 2.12 | 2.15 | 2.12 | 2.12 | -0.47% | 180,012 | 38,434,748 |
| 2024-05-23 | 2.16 | 2.16 | 2.12 | 2.13 | -1.39% | 269,991 | 57,690,718 |
| 2024-05-22 | 2.14 | 2.16 | 2.14 | 2.16 | +0.47% | 175,521 | 37,787,533 |
| 2024-05-21 | 2.17 | 2.17 | 2.14 | 2.15 | -0.92% | 184,522 | 39,693,927 |
| 2024-05-20 | 2.18 | 2.2 | 2.16 | 2.17 | -0.46% | 301,326 | 65,674,880 |
| 2024-05-17 | 2.16 | 2.18 | 2.15 | 2.18 | +1.4% | 212,354 | 45,971,331 |
| 2024-05-16 | 2.15 | 2.17 | 2.15 | 2.15 | 0% | 188,398 | 40,678,308 |
| 2024-05-15 | 2.17 | 2.18 | 2.15 | 2.15 | -0.92% | 244,527 | 52,841,593 |
| 2024-05-14 | 2.18 | 2.2 | 2.17 | 2.17 | -0.46% | 210,137 | 45,758,616 |
| 2024-05-13 | 2.2 | 2.2 | 2.17 | 2.18 | -0.91% | 276,224 | 60,242,194 |
| 2024-05-10 | 2.21 | 2.23 | 2.19 | 2.2 | -0.9% | 267,447 | 58,988,340 |
| 2024-05-09 | 2.17 | 2.23 | 2.17 | 2.22 | +2.3% | 401,044 | 88,587,481 |
| 2024-05-08 | 2.21 | 2.21 | 2.17 | 2.17 | -1.81% | 327,549 | 71,612,055 |
| 2024-05-07 | 2.21 | 2.23 | 2.19 | 2.21 | 0% | 305,050 | 67,361,835 |
| 2024-05-06 | 2.22 | 2.25 | 2.21 | 2.21 | +0.45% | 360,809 | 80,404,266 |
| 2024-04-30 | 2.26 | 2.27 | 2.19 | 2.2 | -2.65% | 468,451 | 103,700,680 |
| 2024-04-29 | 2.25 | 2.27 | 2.23 | 2.26 | +0.44% | 510,109 | 114,862,093 |
| 2024-04-26 | 2.27 | 2.27 | 2.12 | 2.25 | -2.6% | 837,948 | 184,602,580 |
| 2024-04-25 | 2.28 | 2.32 | 2.27 | 2.31 | +0.87% | 294,534 | 67,878,584 |
| 2024-04-24 | 2.29 | 2.31 | 2.27 | 2.29 | 0% | 295,251 | 67,548,000 |
| 2024-04-23 | 2.32 | 2.34 | 2.28 | 2.29 | -1.29% | 237,274 | 54,730,461 |
| 2024-04-22 | 2.34 | 2.37 | 2.3 | 2.32 | -0.85% | 232,623 | 54,272,059 |
| 2024-04-19 | 2.34 | 2.37 | 2.32 | 2.34 | 0% | 263,048 | 61,660,151 |
| 2024-04-18 | 2.33 | 2.38 | 2.32 | 2.34 | 0% | 337,218 | 79,366,822 |
| 2024-04-17 | 2.25 | 2.34 | 2.25 | 2.34 | +4% | 430,485 | 99,404,027 |
| 2024-04-16 | 2.32 | 2.34 | 2.25 | 2.25 | -3.85% | 471,899 | 108,381,014 |
| 2024-04-15 | 2.34 | 2.38 | 2.29 | 2.34 | 0% | 449,442 | 105,270,001 |
| 2024-04-12 | 2.37 | 2.38 | 2.33 | 2.34 | -1.27% | 309,634 | 73,026,895 |
| 2024-04-11 | 2.33 | 2.4 | 2.31 | 2.37 | +0.85% | 448,015 | 106,159,846 |
| 2024-04-10 | 2.37 | 2.38 | 2.33 | 2.35 | -0.84% | 251,490 | 59,314,022 |
| 2024-04-09 | 2.35 | 2.39 | 2.35 | 2.37 | +0.85% | 270,467 | 64,080,076 |
| 2024-04-08 | 2.37 | 2.39 | 2.35 | 2.35 | -0.84% | 307,798 | 72,856,863 |
| 2024-04-03 | 2.37 | 2.38 | 2.36 | 2.37 | -0.84% | 327,785 | 77,664,740 |
| 2024-04-02 | 2.38 | 2.42 | 2.37 | 2.39 | +1.7% | 487,140 | 116,544,582 |
| 2024-04-01 | 2.3 | 2.35 | 2.3 | 2.35 | +1.73% | 294,293 | 68,725,060 |
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：