股票概览
1.14
-0.87%
-0.01
1.14
开盘价
1.19
最高价
1.14
最低价
439,405
成交量
数据更新至: 2024-06-28
技术指标
1.18
MA5 (5日均线)
1.30
MA10 (10日均线)
1.40
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 | 1.14 | 1.19 | 1.14 | 1.14 | -0.87% | 439,405 | 51,105,713 |
| 2024-06-27 | 1.2 | 1.23 | 1.14 | 1.15 | -5.74% | 561,632 | 66,508,171 |
| 2024-06-26 | 1.14 | 1.23 | 1.09 | 1.22 | +4.27% | 905,654 | 106,327,620 |
| 2024-06-25 | 1.23 | 1.25 | 1.16 | 1.17 | -5.65% | 828,724 | 98,404,141 |
| 2024-06-24 | 1.33 | 1.33 | 1.22 | 1.24 | -7.46% | 656,525 | 82,657,510 |
| 2024-06-21 | 1.31 | 1.36 | 1.31 | 1.34 | +2.29% | 396,022 | 53,134,757 |
| 2024-06-20 | 1.41 | 1.42 | 1.31 | 1.31 | -8.39% | 781,285 | 105,259,501 |
| 2024-06-19 | 1.48 | 1.49 | 1.42 | 1.43 | -4.03% | 588,801 | 84,943,415 |
| 2024-06-18 | 1.48 | 1.5 | 1.47 | 1.49 | +0.68% | 172,101 | 25,587,964 |
| 2024-06-17 | 1.5 | 1.5 | 1.47 | 1.48 | -0.67% | 169,484 | 25,128,019 |
| 2024-06-14 | 1.47 | 1.5 | 1.46 | 1.49 | +0.68% | 184,160 | 27,312,800 |
| 2024-06-13 | 1.51 | 1.52 | 1.47 | 1.48 | -2.63% | 264,531 | 39,352,123 |
| 2024-06-12 | 1.5 | 1.53 | 1.5 | 1.52 | +0.66% | 216,307 | 32,712,758 |
| 2024-06-11 | 1.52 | 1.52 | 1.49 | 1.51 | -1.95% | 313,190 | 47,195,358 |
| 2024-06-07 | 1.47 | 1.55 | 1.47 | 1.54 | +4.05% | 418,960 | 63,867,767 |
| 2024-06-06 | 1.49 | 1.51 | 1.44 | 1.48 | -1.33% | 452,151 | 66,511,119 |
| 2024-06-05 | 1.48 | 1.55 | 1.46 | 1.5 | +0.67% | 430,034 | 64,560,552 |
| 2024-06-04 | 1.47 | 1.51 | 1.46 | 1.49 | 0% | 295,720 | 44,036,848 |
| 2024-06-03 | 1.53 | 1.55 | 1.48 | 1.49 | -3.25% | 423,584 | 63,462,629 |
| 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 |
| 2024-04-30 | 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | 285,794 | 49,530,912 |
| 2024-04-29 | 1.71 | 1.76 | 1.69 | 1.75 | +2.34% | 445,361 | 77,367,613 |
| 2024-04-26 | 1.7 | 1.73 | 1.68 | 1.71 | 0% | 243,752 | 41,619,490 |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.71 | +1.79% | 216,530 | 36,678,055 |
| 2024-04-24 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 199,550 | 33,639,679 |
| 2024-04-23 | 1.68 | 1.73 | 1.67 | 1.69 | +0.6% | 195,657 | 33,262,065 |
| 2024-04-22 | 1.7 | 1.71 | 1.64 | 1.68 | -1.18% | 292,342 | 48,958,469 |
| 2024-04-19 | 1.72 | 1.75 | 1.7 | 1.7 | -1.73% | 229,185 | 39,374,099 |
| 2024-04-18 | 1.75 | 1.76 | 1.71 | 1.73 | -1.14% | 230,574 | 40,007,998 |
| 2024-04-17 | 1.7 | 1.78 | 1.7 | 1.75 | +3.55% | 377,492 | 66,201,114 |
| 2024-04-16 | 1.75 | 1.76 | 1.69 | 1.69 | -3.98% | 245,352 | 41,948,503 |
| 2024-04-15 | 1.76 | 1.77 | 1.69 | 1.76 | -0.56% | 308,310 | 53,532,854 |
| 2024-04-12 | 1.82 | 1.83 | 1.76 | 1.77 | -2.75% | 246,521 | 43,960,190 |
| 2024-04-11 | 1.8 | 1.84 | 1.8 | 1.82 | +0.55% | 141,234 | 25,728,694 |
| 2024-04-10 | 1.84 | 1.85 | 1.81 | 1.81 | -2.16% | 220,695 | 40,267,867 |
| 2024-04-09 | 1.83 | 1.85 | 1.83 | 1.85 | +1.09% | 98,546 | 18,148,272 |
| 2024-04-08 | 1.86 | 1.86 | 1.83 | 1.83 | -2.14% | 201,281 | 37,091,451 |
| 2024-04-03 | 1.88 | 1.89 | 1.86 | 1.87 | -1.06% | 199,146 | 37,215,974 |
| 2024-04-02 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 291,775 | 54,908,540 |
| 2024-04-01 | 1.86 | 1.91 | 1.86 | 1.89 | +1.07% | 301,626 | 56,730,520 |
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：