股票概览
1.67
-2.91%
-0.05
1.7
开盘价
1.74
最高价
1.66
最低价
182,347
成交量
数据更新至: 2024-06-28
技术指标
1.68
MA5 (5日均线)
1.73
MA10 (10日均线)
1.79
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 | 1.7 | 1.74 | 1.66 | 1.67 | -2.91% | 182,347 | 31,026,676 |
| 2024-06-27 | 1.7 | 1.78 | 1.68 | 1.72 | +0.58% | 233,681 | 40,591,482 |
| 2024-06-26 | 1.64 | 1.71 | 1.6 | 1.71 | +4.27% | 261,915 | 43,515,849 |
| 2024-06-25 | 1.63 | 1.67 | 1.62 | 1.64 | 0% | 128,324 | 21,060,370 |
| 2024-06-24 | 1.69 | 1.69 | 1.62 | 1.64 | -3.53% | 190,172 | 31,350,376 |
| 2024-06-21 | 1.75 | 1.76 | 1.69 | 1.7 | -2.3% | 142,127 | 24,467,821 |
| 2024-06-20 | 1.83 | 1.85 | 1.74 | 1.74 | -5.43% | 195,266 | 34,804,498 |
| 2024-06-19 | 1.87 | 1.91 | 1.84 | 1.84 | -1.6% | 213,906 | 39,844,425 |
| 2024-06-18 | 1.79 | 1.89 | 1.78 | 1.87 | +4.47% | 202,565 | 37,187,034 |
| 2024-06-17 | 1.81 | 1.83 | 1.77 | 1.79 | -2.19% | 145,536 | 26,125,443 |
| 2024-06-14 | 1.85 | 1.88 | 1.81 | 1.83 | -1.08% | 163,452 | 30,022,839 |
| 2024-06-13 | 1.93 | 1.96 | 1.83 | 1.85 | -3.65% | 248,903 | 46,710,388 |
| 2024-06-12 | 1.82 | 1.94 | 1.82 | 1.92 | +7.26% | 364,786 | 68,950,553 |
| 2024-06-11 | 1.75 | 1.81 | 1.7 | 1.79 | -0.56% | 280,015 | 49,296,756 |
| 2024-06-07 | 1.67 | 1.88 | 1.67 | 1.8 | +9.76% | 383,216 | 68,525,881 |
| 2024-06-06 | 1.8 | 1.8 | 1.61 | 1.64 | -8.89% | 375,540 | 63,256,086 |
| 2024-06-05 | 1.86 | 1.88 | 1.77 | 1.8 | -4.76% | 324,522 | 58,586,906 |
| 2024-06-04 | 1.97 | 1.97 | 1.85 | 1.89 | -4.55% | 271,688 | 51,467,387 |
| 2024-06-03 | 2.06 | 2.1 | 1.94 | 1.98 | -2.94% | 348,605 | 70,172,044 |
| 2024-05-31 | 2.1 | 2.12 | 2.03 | 2.04 | -2.39% | 216,219 | 44,840,085 |
| 2024-05-30 | 2.11 | 2.13 | 2.06 | 2.09 | -2.34% | 161,369 | 33,740,332 |
| 2024-05-29 | 2.08 | 2.15 | 2.06 | 2.14 | +2.88% | 189,628 | 40,309,981 |
| 2024-05-28 | 2.15 | 2.15 | 2.07 | 2.08 | -3.26% | 143,306 | 30,050,784 |
| 2024-05-27 | 2.16 | 2.19 | 2.08 | 2.15 | +0.47% | 202,851 | 43,218,202 |
| 2024-05-24 | 2.19 | 2.22 | 2.14 | 2.14 | -1.38% | 190,365 | 41,294,719 |
| 2024-05-23 | 2.24 | 2.25 | 2.15 | 2.17 | -3.98% | 294,183 | 64,516,276 |
| 2024-05-22 | 2.24 | 2.3 | 2.19 | 2.26 | +1.8% | 351,155 | 79,290,033 |
| 2024-05-21 | 2.24 | 2.32 | 2.21 | 2.22 | -3.48% | 507,657 | 114,587,063 |
| 2024-05-20 | 2.22 | 2.39 | 2.21 | 2.3 | -13.53% | 948,666 | 217,556,832 |
| 2024-05-17 | 2.65 | 2.68 | 2.58 | 2.66 | +0.38% | 283,457 | 74,420,616 |
| 2024-05-16 | 2.53 | 2.75 | 2.51 | 2.65 | +4.74% | 440,317 | 115,917,131 |
| 2024-05-15 | 2.51 | 2.63 | 2.47 | 2.53 | 0% | 276,176 | 70,493,727 |
| 2024-05-14 | 2.47 | 2.54 | 2.44 | 2.53 | +4.12% | 259,629 | 64,811,484 |
| 2024-05-13 | 2.55 | 2.56 | 2.42 | 2.43 | -7.25% | 305,901 | 75,793,959 |
| 2024-05-10 | 2.67 | 2.74 | 2.61 | 2.62 | -1.13% | 266,270 | 70,823,136 |
| 2024-05-09 | 2.6 | 2.68 | 2.59 | 2.65 | +1.53% | 205,556 | 54,579,255 |
| 2024-05-08 | 2.67 | 2.69 | 2.6 | 2.61 | -2.61% | 223,315 | 58,777,535 |
| 2024-05-07 | 2.69 | 2.77 | 2.64 | 2.68 | -0.74% | 269,430 | 72,742,546 |
| 2024-05-06 | 2.65 | 2.8 | 2.65 | 2.7 | +2.27% | 295,452 | 80,198,267 |
| 2024-04-30 | 2.71 | 2.77 | 2.58 | 2.64 | -2.58% | 356,853 | 94,701,323 |
| 2024-04-29 | 2.54 | 2.73 | 2.54 | 2.71 | +6.69% | 418,133 | 110,946,899 |
| 2024-04-26 | 2.48 | 2.57 | 2.42 | 2.54 | +4.96% | 388,981 | 97,202,265 |
| 2024-04-25 | 2.47 | 2.47 | 2.38 | 2.42 | -1.63% | 280,323 | 67,651,360 |
| 2024-04-24 | 2.34 | 2.48 | 2.33 | 2.46 | +5.13% | 357,406 | 86,712,537 |
| 2024-04-23 | 2.23 | 2.39 | 2.23 | 2.34 | +4.93% | 344,325 | 80,092,520 |
| 2024-04-22 | 2.3 | 2.31 | 2.2 | 2.23 | -4.29% | 291,178 | 65,184,701 |
| 2024-04-19 | 2.32 | 2.37 | 2.29 | 2.33 | -0.43% | 353,525 | 82,543,762 |
| 2024-04-18 | 2.48 | 2.52 | 2.28 | 2.34 | -5.65% | 706,487 | 167,182,819 |
| 2024-04-17 | 2.1 | 2.48 | 2.1 | 2.48 | +19.81% | 806,582 | 194,485,805 |
| 2024-04-16 | 2.4 | 2.4 | 2.06 | 2.07 | -13.75% | 417,819 | 90,213,638 |
| 2024-04-15 | 2.6 | 2.63 | 2.36 | 2.4 | -8.75% | 401,279 | 98,127,259 |
| 2024-04-12 | 2.71 | 2.73 | 2.6 | 2.63 | -3.31% | 265,481 | 70,565,330 |
| 2024-04-11 | 2.66 | 2.77 | 2.63 | 2.72 | +0.37% | 302,660 | 82,578,117 |
| 2024-04-10 | 2.81 | 2.83 | 2.66 | 2.71 | -4.58% | 416,065 | 112,727,537 |
| 2024-04-09 | 2.81 | 2.89 | 2.78 | 2.84 | +0.71% | 292,997 | 82,871,300 |
| 2024-04-08 | 2.99 | 3 | 2.75 | 2.82 | -6% | 470,154 | 133,480,944 |
| 2024-04-03 | 3.25 | 3.27 | 2.99 | 3 | -8.54% | 684,664 | 211,230,843 |
| 2024-04-02 | 3.36 | 3.36 | 3.17 | 3.28 | -2.67% | 640,707 | 208,630,954 |
| 2024-04-01 | 3.29 | 3.44 | 3.26 | 3.37 | +1.2% | 658,288 | 220,607,503 |
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：