股票概览
1.67
-2.91%
-0.05
1.69
开盘价
1.74
最高价
1.67
最低价
439,810
成交量
数据更新至: 2024-06-28
技术指标
1.69
MA5 (5日均线)
1.76
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 | 1.69 | 1.74 | 1.67 | 1.67 | -2.91% | 439,810 | 74,879,346 |
| 2024-06-27 | 1.72 | 1.84 | 1.7 | 1.72 | -0.58% | 574,607 | 100,501,226 |
| 2024-06-26 | 1.64 | 1.73 | 1.61 | 1.73 | +4.85% | 395,833 | 66,199,424 |
| 2024-06-25 | 1.66 | 1.72 | 1.61 | 1.65 | -1.79% | 378,727 | 62,865,155 |
| 2024-06-24 | 1.73 | 1.76 | 1.67 | 1.68 | -5.08% | 482,270 | 82,240,330 |
| 2024-06-21 | 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | 374,779 | 67,166,840 |
| 2024-06-20 | 1.88 | 1.91 | 1.8 | 1.8 | -5.26% | 590,281 | 108,785,222 |
| 2024-06-19 | 1.92 | 2.08 | 1.89 | 1.9 | +1.6% | 941,137 | 184,049,859 |
| 2024-06-18 | 1.79 | 1.88 | 1.78 | 1.87 | +5.06% | 518,885 | 95,730,352 |
| 2024-06-17 | 1.79 | 1.82 | 1.75 | 1.78 | -1.11% | 337,249 | 60,108,193 |
| 2024-06-14 | 1.78 | 1.81 | 1.75 | 1.8 | +0.56% | 368,156 | 65,564,377 |
| 2024-06-13 | 1.85 | 1.9 | 1.77 | 1.79 | -2.72% | 605,388 | 110,036,365 |
| 2024-06-12 | 1.73 | 1.85 | 1.73 | 1.84 | +6.36% | 706,600 | 127,479,070 |
| 2024-06-11 | 1.65 | 1.75 | 1.62 | 1.73 | +2.37% | 764,518 | 129,653,501 |
| 2024-06-07 | 1.68 | 1.78 | 1.63 | 1.69 | +9.03% | 1,042,398 | 177,369,497 |
| 2024-06-06 | 1.76 | 1.78 | 1.5 | 1.55 | -12.43% | 1,269,369 | 202,580,947 |
| 2024-06-05 | 1.88 | 1.9 | 1.75 | 1.77 | -5.35% | 711,415 | 127,634,868 |
| 2024-06-04 | 2.01 | 2.03 | 1.83 | 1.87 | -8.33% | 854,843 | 161,694,020 |
| 2024-06-03 | 2.14 | 2.16 | 2.02 | 2.04 | -3.77% | 327,936 | 67,466,662 |
| 2024-05-31 | 2.04 | 2.15 | 2.04 | 2.12 | +3.41% | 396,006 | 83,059,528 |
| 2024-05-30 | 2.06 | 2.09 | 2.03 | 2.05 | 0% | 371,141 | 76,364,823 |
| 2024-05-29 | 2.1 | 2.16 | 2.02 | 2.05 | -5.09% | 718,219 | 148,635,940 |
| 2024-05-28 | 2.1 | 2.29 | 1.99 | 2.16 | -11.84% | 985,423 | 211,071,147 |
| 2024-05-27 | 2.46 | 2.47 | 2.39 | 2.45 | +0.41% | 148,662 | 35,973,767 |
| 2024-05-24 | 2.49 | 2.53 | 2.44 | 2.44 | -2.79% | 171,262 | 42,351,987 |
| 2024-05-23 | 2.57 | 2.57 | 2.5 | 2.51 | -2.71% | 172,768 | 43,661,829 |
| 2024-05-22 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 163,181 | 41,825,478 |
| 2024-05-21 | 2.63 | 2.64 | 2.54 | 2.56 | -1.92% | 172,716 | 44,405,843 |
| 2024-05-20 | 2.66 | 2.69 | 2.6 | 2.61 | -1.88% | 247,726 | 65,207,735 |
| 2024-05-17 | 2.59 | 2.66 | 2.56 | 2.66 | +2.31% | 232,940 | 61,266,960 |
| 2024-05-16 | 2.54 | 2.63 | 2.54 | 2.6 | +1.96% | 226,330 | 58,831,948 |
| 2024-05-15 | 2.55 | 2.6 | 2.52 | 2.55 | -0.78% | 191,007 | 49,053,238 |
| 2024-05-14 | 2.54 | 2.59 | 2.5 | 2.57 | +2.8% | 271,704 | 69,238,611 |
| 2024-05-13 | 2.59 | 2.61 | 2.48 | 2.5 | -6.72% | 446,999 | 113,088,252 |
| 2024-05-10 | 2.68 | 2.81 | 2.58 | 2.68 | +0.37% | 508,551 | 137,217,307 |
| 2024-05-09 | 2.68 | 2.72 | 2.66 | 2.67 | +0.75% | 189,481 | 50,924,462 |
| 2024-05-08 | 2.76 | 2.77 | 2.64 | 2.65 | -4.33% | 277,100 | 74,282,782 |
| 2024-05-07 | 2.79 | 2.81 | 2.72 | 2.77 | -0.36% | 251,500 | 69,455,901 |
| 2024-05-06 | 2.87 | 2.89 | 2.77 | 2.78 | -1.77% | 346,049 | 97,174,338 |
| 2024-04-30 | 2.88 | 2.9 | 2.78 | 2.83 | -1.05% | 300,588 | 85,275,388 |
| 2024-04-29 | 2.72 | 2.87 | 2.72 | 2.86 | +2.88% | 383,465 | 108,044,843 |
| 2024-04-26 | 2.65 | 2.83 | 2.62 | 2.78 | +4.51% | 373,759 | 102,590,025 |
| 2024-04-25 | 2.69 | 2.73 | 2.64 | 2.66 | -1.12% | 235,719 | 62,985,370 |
| 2024-04-24 | 2.54 | 2.69 | 2.52 | 2.69 | +6.32% | 322,068 | 84,637,423 |
| 2024-04-23 | 2.5 | 2.55 | 2.48 | 2.53 | +2.43% | 235,392 | 59,309,378 |
| 2024-04-22 | 2.47 | 2.51 | 2.37 | 2.47 | -0.4% | 233,496 | 57,262,697 |
| 2024-04-19 | 2.52 | 2.54 | 2.47 | 2.48 | -1.98% | 198,256 | 49,411,426 |
| 2024-04-18 | 2.6 | 2.6 | 2.5 | 2.53 | -1.94% | 236,706 | 60,227,948 |
| 2024-04-17 | 2.41 | 2.58 | 2.4 | 2.58 | +9.32% | 347,819 | 87,992,227 |
| 2024-04-16 | 2.63 | 2.64 | 2.35 | 2.36 | -10.94% | 439,352 | 107,122,749 |
| 2024-04-15 | 2.82 | 2.83 | 2.58 | 2.65 | -6.69% | 384,120 | 103,393,717 |
| 2024-04-12 | 2.9 | 2.94 | 2.83 | 2.84 | -1.73% | 159,943 | 45,903,437 |
| 2024-04-11 | 2.86 | 2.94 | 2.84 | 2.89 | 0% | 171,372 | 49,770,412 |
| 2024-04-10 | 2.99 | 3 | 2.84 | 2.89 | -3.99% | 247,170 | 71,716,214 |
| 2024-04-09 | 3.01 | 3.04 | 2.97 | 3.01 | +0.67% | 140,045 | 42,038,900 |
| 2024-04-08 | 3.04 | 3.06 | 2.99 | 2.99 | -2.61% | 212,793 | 64,204,243 |
| 2024-04-03 | 3.13 | 3.15 | 3.06 | 3.07 | -2.23% | 222,059 | 68,422,333 |
| 2024-04-02 | 3.2 | 3.21 | 3.12 | 3.14 | -2.48% | 252,179 | 79,604,226 |
| 2024-04-01 | 3.19 | 3.26 | 3.18 | 3.22 | +1.58% | 249,179 | 80,052,254 |
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：