股票概览
1.23
-2.38%
-0.03
1.25
开盘价
1.29
最高价
1.2
最低价
113,986
成交量
数据更新至: 2024-06-28
技术指标
1.31
MA5 (5日均线)
1.43
MA10 (10日均线)
1.49
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 | 1.25 | 1.29 | 1.2 | 1.23 | -2.38% | 113,986 | 14,267,143 |
| 2024-06-27 | 1.3 | 1.37 | 1.26 | 1.26 | -4.55% | 91,267 | 12,018,024 |
| 2024-06-26 | 1.34 | 1.35 | 1.22 | 1.32 | -2.22% | 142,398 | 18,156,887 |
| 2024-06-25 | 1.37 | 1.4 | 1.33 | 1.35 | -1.46% | 76,415 | 10,454,379 |
| 2024-06-24 | 1.48 | 1.49 | 1.32 | 1.37 | -5.52% | 126,922 | 17,429,699 |
| 2024-06-21 | 1.53 | 1.56 | 1.44 | 1.45 | -4.61% | 98,790 | 14,799,780 |
| 2024-06-20 | 1.62 | 1.62 | 1.51 | 1.52 | -6.75% | 136,896 | 21,209,744 |
| 2024-06-19 | 1.57 | 1.63 | 1.55 | 1.63 | +3.82% | 154,449 | 24,663,136 |
| 2024-06-18 | 1.55 | 1.61 | 1.54 | 1.57 | 0% | 118,523 | 18,601,041 |
| 2024-06-17 | 1.54 | 1.58 | 1.51 | 1.57 | +0.64% | 133,291 | 20,623,171 |
| 2024-06-14 | 1.53 | 1.63 | 1.51 | 1.56 | +0.65% | 156,888 | 24,742,453 |
| 2024-06-13 | 1.57 | 1.62 | 1.53 | 1.55 | -2.52% | 124,370 | 19,370,156 |
| 2024-06-12 | 1.56 | 1.65 | 1.53 | 1.59 | +1.92% | 182,255 | 28,941,174 |
| 2024-06-11 | 1.43 | 1.61 | 1.36 | 1.56 | +8.33% | 207,801 | 31,463,447 |
| 2024-06-07 | 1.45 | 1.49 | 1.4 | 1.44 | +5.11% | 169,922 | 24,560,932 |
| 2024-06-06 | 1.54 | 1.57 | 1.36 | 1.37 | -13.84% | 211,045 | 30,689,991 |
| 2024-06-05 | 1.51 | 1.72 | 1.41 | 1.59 | +5.3% | 256,901 | 40,294,168 |
| 2024-06-04 | 1.47 | 1.59 | 1.44 | 1.51 | +2.72% | 147,252 | 22,494,544 |
| 2024-06-03 | 1.79 | 1.79 | 1.47 | 1.47 | -20.11% | 266,952 | 41,912,814 |
| 2024-05-31 | 1.84 | 1.93 | 1.83 | 1.84 | 0% | 101,994 | 19,153,614 |
| 2024-05-30 | 1.93 | 1.93 | 1.84 | 1.84 | -4.66% | 102,595 | 19,157,446 |
| 2024-05-29 | 1.96 | 2.02 | 1.85 | 1.93 | -2.53% | 166,295 | 32,205,324 |
| 2024-05-28 | 2.08 | 2.13 | 1.95 | 1.98 | -7.04% | 174,925 | 35,441,050 |
| 2024-05-27 | 2.22 | 2.24 | 2.08 | 2.13 | -3.18% | 114,594 | 24,465,769 |
| 2024-05-24 | 2.22 | 2.28 | 2.14 | 2.2 | -0.45% | 140,858 | 31,084,970 |
| 2024-05-23 | 2.33 | 2.35 | 2.18 | 2.21 | -5.15% | 163,435 | 36,365,407 |
| 2024-05-22 | 2.31 | 2.41 | 2.24 | 2.33 | +0.87% | 171,451 | 40,052,893 |
| 2024-05-21 | 2.37 | 2.38 | 2.26 | 2.31 | -4.15% | 209,473 | 48,341,125 |
| 2024-05-20 | 2.17 | 2.49 | 2.17 | 2.41 | +12.62% | 380,795 | 89,214,829 |
| 2024-05-17 | 2.23 | 2.24 | 2.12 | 2.14 | -3.17% | 193,965 | 41,951,709 |
| 2024-05-16 | 2.14 | 2.27 | 2.11 | 2.21 | +1.84% | 267,153 | 58,704,890 |
| 2024-05-15 | 2.09 | 2.18 | 2.07 | 2.17 | +3.83% | 214,349 | 45,857,454 |
| 2024-05-14 | 1.96 | 2.1 | 1.96 | 2.09 | +8.29% | 226,712 | 46,289,089 |
| 2024-05-13 | 1.98 | 2.09 | 1.86 | 1.93 | -3.5% | 220,281 | 43,595,651 |
| 2024-05-10 | 2.22 | 2.26 | 1.98 | 2 | -9.09% | 318,824 | 66,420,703 |
| 2024-05-09 | 2.27 | 2.32 | 2.2 | 2.2 | -3.08% | 240,174 | 54,134,810 |
| 2024-05-08 | 2.21 | 2.39 | 2.21 | 2.27 | 0% | 273,452 | 63,007,305 |
| 2024-05-07 | 2.3 | 2.37 | 2.24 | 2.27 | -5.02% | 336,145 | 77,258,788 |
| 2024-05-06 | 2.3 | 2.51 | 2.17 | 2.39 | -5.91% | 606,603 | 138,495,154 |
| 2024-04-30 | 2.54 | 2.57 | 2.54 | 2.54 | -20.13% | 186,876 | 47,494,859 |
| 2024-04-26 | 3.17 | 3.25 | 3.08 | 3.18 | -0.93% | 223,047 | 70,702,998 |
| 2024-04-25 | 3.23 | 3.34 | 3.19 | 3.21 | -1.23% | 166,349 | 54,233,745 |
| 2024-04-24 | 3.24 | 3.31 | 3.19 | 3.25 | -0.61% | 177,480 | 57,818,335 |
| 2024-04-23 | 3.28 | 3.39 | 3.19 | 3.27 | -1.8% | 241,530 | 79,660,592 |
| 2024-04-22 | 3.6 | 3.76 | 3.32 | 3.33 | -5.67% | 251,384 | 88,577,006 |
| 2024-04-19 | 3.38 | 3.77 | 3.38 | 3.53 | +4.13% | 290,435 | 103,300,657 |
| 2024-04-18 | 3.5 | 3.56 | 3.37 | 3.39 | -3.14% | 193,619 | 66,612,101 |
| 2024-04-17 | 3.25 | 3.54 | 3.25 | 3.5 | +10.06% | 245,273 | 84,695,802 |
| 2024-04-16 | 3.43 | 3.52 | 3.11 | 3.18 | -10.17% | 290,066 | 95,168,397 |
| 2024-04-15 | 3.96 | 4 | 3.31 | 3.54 | -12.16% | 368,690 | 132,445,889 |
| 2024-04-12 | 4.2 | 4.27 | 4.03 | 4.03 | -4.5% | 183,489 | 75,568,985 |
| 2024-04-11 | 4.13 | 4.33 | 4.08 | 4.22 | +0.72% | 189,029 | 80,021,244 |
| 2024-04-10 | 4.53 | 4.59 | 4.07 | 4.19 | -6.47% | 322,632 | 136,960,225 |
| 2024-04-09 | 4.43 | 4.72 | 4.29 | 4.48 | -1.97% | 302,670 | 135,653,360 |
| 2024-04-08 | 4.75 | 5.1 | 4.55 | 4.57 | -6.35% | 459,630 | 222,492,181 |
| 2024-04-03 | 4.56 | 5.03 | 4.46 | 4.88 | +4.27% | 547,562 | 264,490,966 |
| 2024-04-02 | 4.53 | 4.85 | 4.46 | 4.68 | +2.63% | 340,441 | 158,757,477 |
| 2024-04-01 | 4.27 | 4.88 | 4.22 | 4.56 | +7.8% | 336,558 | 154,346,625 |
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：