股票概览
1.79
-2.19%
-0.04
1.81
开盘价
1.87
最高价
1.78
最低价
316,249
成交量
数据更新至: 2024-06-28
技术指标
1.77
MA5 (5日均线)
1.79
MA10 (10日均线)
1.87
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 | 1.81 | 1.87 | 1.78 | 1.79 | -2.19% | 316,249 | 57,132,387 |
| 2024-06-27 | 1.8 | 1.9 | 1.74 | 1.83 | +3.39% | 328,403 | 59,585,472 |
| 2024-06-26 | 1.72 | 1.77 | 1.68 | 1.77 | +2.91% | 135,920 | 23,562,096 |
| 2024-06-25 | 1.72 | 1.76 | 1.71 | 1.72 | 0% | 111,328 | 19,289,336 |
| 2024-06-24 | 1.84 | 1.84 | 1.71 | 1.72 | -6.01% | 178,811 | 31,246,606 |
| 2024-06-21 | 1.78 | 1.85 | 1.75 | 1.83 | +3.39% | 184,389 | 33,410,182 |
| 2024-06-20 | 1.82 | 1.82 | 1.76 | 1.77 | -2.75% | 131,623 | 23,511,176 |
| 2024-06-19 | 1.84 | 1.86 | 1.81 | 1.82 | -1.09% | 104,740 | 19,161,039 |
| 2024-06-18 | 1.82 | 1.86 | 1.81 | 1.84 | +1.66% | 109,886 | 20,185,658 |
| 2024-06-17 | 1.87 | 1.87 | 1.81 | 1.81 | -2.69% | 103,429 | 18,869,111 |
| 2024-06-14 | 1.85 | 1.88 | 1.83 | 1.86 | 0% | 112,463 | 20,860,391 |
| 2024-06-13 | 1.93 | 1.94 | 1.86 | 1.86 | -3.13% | 125,086 | 23,568,344 |
| 2024-06-12 | 1.9 | 1.93 | 1.89 | 1.92 | +2.13% | 134,467 | 25,743,699 |
| 2024-06-11 | 1.9 | 1.9 | 1.83 | 1.88 | 0% | 178,896 | 33,408,963 |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | +4.44% | 261,530 | 48,764,437 |
| 2024-06-06 | 1.95 | 2.01 | 1.78 | 1.8 | -8.63% | 481,477 | 89,058,187 |
| 2024-06-05 | 2.03 | 2.03 | 1.97 | 1.97 | -3.43% | 183,871 | 36,692,163 |
| 2024-06-04 | 2.16 | 2.16 | 1.97 | 2.04 | -5.56% | 361,117 | 73,585,747 |
| 2024-06-03 | 2.21 | 2.21 | 2.15 | 2.16 | -1.82% | 106,067 | 22,987,180 |
| 2024-05-31 | 2.19 | 2.22 | 2.17 | 2.2 | +1.38% | 113,880 | 24,997,693 |
| 2024-05-30 | 2.19 | 2.2 | 2.15 | 2.17 | -0.91% | 104,126 | 22,559,108 |
| 2024-05-29 | 2.18 | 2.24 | 2.15 | 2.19 | +0.92% | 172,224 | 37,806,444 |
| 2024-05-28 | 2.25 | 2.25 | 2.16 | 2.17 | -3.56% | 223,774 | 49,195,850 |
| 2024-05-27 | 2.28 | 2.3 | 2.22 | 2.25 | -3.85% | 295,703 | 66,599,981 |
| 2024-05-24 | 2.3 | 2.43 | 2.29 | 2.34 | +3.08% | 302,571 | 71,320,986 |
| 2024-05-23 | 2.3 | 2.3 | 2.26 | 2.27 | -1.3% | 155,909 | 35,526,963 |
| 2024-05-22 | 2.32 | 2.33 | 2.28 | 2.3 | -0.43% | 135,627 | 31,184,303 |
| 2024-05-21 | 2.37 | 2.37 | 2.28 | 2.31 | -2.12% | 183,893 | 42,365,154 |
| 2024-05-20 | 2.32 | 2.39 | 2.32 | 2.36 | +0.43% | 215,681 | 50,924,951 |
| 2024-05-17 | 2.45 | 2.48 | 2.29 | 2.35 | -6% | 559,318 | 131,981,092 |
| 2024-05-16 | 2.5 | 2.53 | 2.49 | 2.5 | 0% | 113,173 | 28,418,179 |
| 2024-05-15 | 2.53 | 2.53 | 2.49 | 2.5 | -1.57% | 113,884 | 28,566,850 |
| 2024-05-14 | 2.48 | 2.59 | 2.48 | 2.54 | +2.42% | 177,661 | 44,952,009 |
| 2024-05-13 | 2.55 | 2.56 | 2.47 | 2.48 | -3.88% | 214,769 | 53,879,622 |
| 2024-05-10 | 2.62 | 2.75 | 2.58 | 2.58 | -1.9% | 316,081 | 83,679,189 |
| 2024-05-09 | 2.58 | 2.65 | 2.57 | 2.63 | +0.38% | 306,407 | 79,969,264 |
| 2024-05-08 | 2.54 | 2.62 | 2.5 | 2.62 | +3.15% | 329,485 | 84,696,410 |
| 2024-05-07 | 2.55 | 2.56 | 2.51 | 2.54 | +0.4% | 121,372 | 30,731,660 |
| 2024-05-06 | 2.51 | 2.57 | 2.51 | 2.53 | +2.02% | 131,186 | 33,216,111 |
| 2024-04-30 | 2.53 | 2.55 | 2.46 | 2.48 | -1.59% | 145,417 | 36,409,877 |
| 2024-04-29 | 2.43 | 2.52 | 2.41 | 2.52 | +3.7% | 214,789 | 53,510,310 |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | 0% | 202,868 | 48,825,692 |
| 2024-04-25 | 2.45 | 2.46 | 2.42 | 2.43 | -0.41% | 112,348 | 27,391,460 |
| 2024-04-24 | 2.44 | 2.45 | 2.42 | 2.44 | 0% | 100,314 | 24,413,006 |
| 2024-04-23 | 2.49 | 2.51 | 2.43 | 2.44 | -0.41% | 114,579 | 28,181,421 |
| 2024-04-22 | 2.48 | 2.49 | 2.42 | 2.45 | -2.78% | 136,026 | 33,414,215 |
| 2024-04-19 | 2.42 | 2.64 | 2.38 | 2.52 | +4.13% | 279,862 | 70,067,816 |
| 2024-04-18 | 2.46 | 2.47 | 2.4 | 2.42 | -1.22% | 116,421 | 28,314,556 |
| 2024-04-17 | 2.35 | 2.47 | 2.35 | 2.45 | +5.6% | 160,654 | 39,158,170 |
| 2024-04-16 | 2.58 | 2.59 | 2.32 | 2.32 | -10.42% | 246,984 | 59,731,508 |
| 2024-04-15 | 2.73 | 2.76 | 2.52 | 2.59 | -5.47% | 180,298 | 47,497,047 |
| 2024-04-12 | 2.82 | 2.83 | 2.73 | 2.74 | -3.52% | 142,958 | 39,769,210 |
| 2024-04-11 | 2.81 | 2.87 | 2.77 | 2.84 | +0.71% | 154,763 | 43,852,366 |
| 2024-04-10 | 2.88 | 2.89 | 2.8 | 2.82 | -4.08% | 235,921 | 66,958,023 |
| 2024-04-09 | 2.84 | 3 | 2.8 | 2.94 | +3.89% | 316,440 | 92,085,665 |
| 2024-04-08 | 2.92 | 2.92 | 2.82 | 2.83 | -3.08% | 172,078 | 49,349,127 |
| 2024-04-03 | 2.87 | 2.94 | 2.85 | 2.92 | +1.74% | 188,162 | 54,562,817 |
| 2024-04-02 | 2.89 | 2.91 | 2.85 | 2.87 | -1.03% | 130,292 | 37,424,835 |
| 2024-04-01 | 2.86 | 2.91 | 2.85 | 2.9 | +1.4% | 141,889 | 40,971,176 |
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：