股票概览
1.54
+4.76%
+0.07
1.51
开盘价
1.65
最高价
1.51
最低价
795,767
成交量
数据更新至: 2024-05-31
技术指标
1.56
MA5 (5日均线)
1.63
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 | 1.51 | 1.65 | 1.51 | 1.54 | +4.76% | 795,767 | 125,218,977 |
| 2024-05-30 | 1.54 | 1.54 | 1.44 | 1.47 | -5.16% | 802,601 | 118,506,460 |
| 2024-05-29 | 1.56 | 1.59 | 1.53 | 1.55 | -1.9% | 461,105 | 71,613,139 |
| 2024-05-28 | 1.66 | 1.66 | 1.52 | 1.58 | -4.82% | 553,730 | 88,230,373 |
| 2024-05-27 | 1.66 | 1.67 | 1.64 | 1.66 | 0% | 181,712 | 30,008,326 |
| 2024-05-24 | 1.67 | 1.69 | 1.66 | 1.66 | -0.6% | 197,806 | 33,096,485 |
| 2024-05-23 | 1.71 | 1.71 | 1.66 | 1.67 | -2.34% | 356,203 | 59,860,183 |
| 2024-05-22 | 1.7 | 1.73 | 1.7 | 1.71 | +0.59% | 257,385 | 44,047,538 |
| 2024-05-21 | 1.74 | 1.74 | 1.7 | 1.7 | -2.3% | 257,845 | 44,155,299 |
| 2024-05-20 | 1.75 | 1.78 | 1.74 | 1.74 | -0.57% | 403,843 | 71,029,290 |
| 2024-05-17 | 1.73 | 1.75 | 1.71 | 1.75 | +1.16% | 305,770 | 52,985,363 |
| 2024-05-16 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 365,514 | 63,150,094 |
| 2024-05-15 | 1.7 | 1.74 | 1.69 | 1.71 | +0.59% | 286,509 | 49,090,727 |
| 2024-05-14 | 1.69 | 1.71 | 1.68 | 1.7 | +0.59% | 205,816 | 34,937,925 |
| 2024-05-13 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | 298,600 | 50,717,892 |
| 2024-05-10 | 1.75 | 1.76 | 1.71 | 1.72 | -2.27% | 310,199 | 53,639,047 |
| 2024-05-09 | 1.69 | 1.77 | 1.68 | 1.76 | +4.14% | 642,154 | 110,967,982 |
| 2024-05-08 | 1.69 | 1.71 | 1.68 | 1.69 | 0% | 233,751 | 39,641,885 |
| 2024-05-07 | 1.72 | 1.72 | 1.68 | 1.69 | -1.17% | 308,525 | 52,228,230 |
| 2024-05-06 | 1.72 | 1.74 | 1.7 | 1.71 | -0.58% | 257,053 | 44,288,689 |
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：