股票概览
1.64
+0.61%
+0.01
1.66
开盘价
1.68
最高价
1.63
最低价
85,358
成交量
数据更新至: 2024-05-31
技术指标
1.65
MA5 (5日均线)
1.67
MA10 (10日均线)
1.70
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 | 1.66 | 1.68 | 1.63 | 1.64 | +0.61% | 85,358 | 14,098,199 |
| 2024-05-30 | 1.65 | 1.69 | 1.62 | 1.63 | 0% | 99,332 | 16,390,872 |
| 2024-05-29 | 1.65 | 1.69 | 1.62 | 1.63 | -0.61% | 138,139 | 22,788,016 |
| 2024-05-28 | 1.69 | 1.71 | 1.64 | 1.64 | -5.2% | 199,433 | 33,179,154 |
| 2024-05-27 | 1.66 | 1.81 | 1.64 | 1.73 | +4.22% | 249,345 | 43,095,090 |
| 2024-05-24 | 1.67 | 1.7 | 1.65 | 1.66 | +0.61% | 95,087 | 15,935,651 |
| 2024-05-23 | 1.67 | 1.69 | 1.64 | 1.65 | -2.37% | 122,712 | 20,348,038 |
| 2024-05-22 | 1.69 | 1.73 | 1.69 | 1.69 | -0.59% | 84,226 | 14,356,609 |
| 2024-05-21 | 1.73 | 1.74 | 1.7 | 1.7 | -1.73% | 95,337 | 16,312,938 |
| 2024-05-20 | 1.77 | 1.79 | 1.72 | 1.73 | -2.26% | 136,793 | 23,912,508 |
| 2024-05-17 | 1.74 | 1.77 | 1.71 | 1.77 | +1.72% | 154,453 | 27,049,926 |
| 2024-05-16 | 1.67 | 1.76 | 1.66 | 1.74 | +4.19% | 171,446 | 29,630,178 |
| 2024-05-15 | 1.7 | 1.71 | 1.66 | 1.67 | -1.76% | 110,666 | 18,638,874 |
| 2024-05-14 | 1.69 | 1.73 | 1.67 | 1.7 | +1.8% | 158,899 | 27,033,237 |
| 2024-05-13 | 1.73 | 1.73 | 1.65 | 1.67 | -4.02% | 218,758 | 36,663,611 |
| 2024-05-10 | 1.81 | 1.82 | 1.73 | 1.74 | -3.87% | 188,410 | 33,060,725 |
| 2024-05-09 | 1.78 | 1.83 | 1.75 | 1.81 | +3.43% | 201,513 | 36,385,359 |
| 2024-05-08 | 1.76 | 1.78 | 1.73 | 1.75 | -1.69% | 105,908 | 18,600,133 |
| 2024-05-07 | 1.76 | 1.81 | 1.73 | 1.78 | +1.14% | 202,444 | 35,721,536 |
| 2024-05-06 | 1.74 | 1.81 | 1.74 | 1.76 | +1.73% | 194,312 | 34,347,208 |
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：