股票概览
1.24
+1.64%
+0.02
1.22
开盘价
1.26
最高价
1.21
最低价
44,936
成交量
数据更新至: 2024-06-28
技术指标
1.25
MA5 (5日均线)
1.25
MA10 (10日均线)
1.27
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 | 1.22 | 1.26 | 1.21 | 1.24 | +1.64% | 44,936 | 5,562,919 |
| 2024-06-27 | 1.24 | 1.26 | 1.22 | 1.22 | -2.4% | 33,890 | 4,167,625 |
| 2024-06-26 | 1.24 | 1.25 | 1.2 | 1.25 | 0% | 58,980 | 7,255,484 |
| 2024-06-25 | 1.28 | 1.28 | 1.25 | 1.25 | -2.34% | 43,045 | 5,424,849 |
| 2024-06-24 | 1.26 | 1.29 | 1.25 | 1.28 | +0.79% | 49,688 | 6,332,489 |
| 2024-06-21 | 1.22 | 1.28 | 1.2 | 1.27 | +4.1% | 60,760 | 7,552,180 |
| 2024-06-20 | 1.25 | 1.25 | 1.21 | 1.22 | -3.17% | 75,567 | 9,252,972 |
| 2024-06-19 | 1.25 | 1.26 | 1.24 | 1.26 | +0.8% | 39,398 | 4,917,540 |
| 2024-06-18 | 1.26 | 1.26 | 1.23 | 1.25 | +0.81% | 46,240 | 5,759,711 |
| 2024-06-17 | 1.28 | 1.29 | 1.24 | 1.24 | -2.36% | 62,195 | 7,792,394 |
| 2024-06-14 | 1.27 | 1.28 | 1.25 | 1.27 | 0% | 28,851 | 3,654,082 |
| 2024-06-13 | 1.29 | 1.31 | 1.26 | 1.27 | -2.31% | 52,826 | 6,758,276 |
| 2024-06-12 | 1.29 | 1.31 | 1.28 | 1.3 | -2.26% | 79,332 | 10,287,356 |
| 2024-06-11 | 1.29 | 1.35 | 1.26 | 1.33 | +2.31% | 74,274 | 9,742,696 |
| 2024-06-07 | 1.28 | 1.31 | 1.28 | 1.3 | +3.17% | 55,838 | 7,215,561 |
| 2024-06-06 | 1.3 | 1.3 | 1.24 | 1.26 | -3.08% | 76,236 | 9,611,757 |
| 2024-06-05 | 1.27 | 1.35 | 1.26 | 1.3 | +0.78% | 67,684 | 8,806,235 |
| 2024-06-04 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 58,503 | 7,439,060 |
| 2024-06-03 | 1.35 | 1.35 | 1.26 | 1.27 | -2.31% | 85,689 | 11,073,919 |
| 2024-05-31 | 1.37 | 1.38 | 1.28 | 1.3 | -5.8% | 95,381 | 12,694,517 |
| 2024-05-30 | 1.38 | 1.43 | 1.18 | 1.38 | -2.82% | 132,301 | 17,764,182 |
| 2024-05-29 | 1.51 | 1.52 | 1.42 | 1.42 | -5.96% | 153,298 | 22,288,696 |
| 2024-05-28 | 1.39 | 1.54 | 1.39 | 1.51 | +8.63% | 199,644 | 29,496,942 |
| 2024-05-27 | 1.39 | 1.41 | 1.37 | 1.39 | 0% | 71,633 | 9,922,161 |
| 2024-05-24 | 1.37 | 1.4 | 1.36 | 1.39 | +2.96% | 59,820 | 8,250,335 |
| 2024-05-23 | 1.38 | 1.39 | 1.34 | 1.35 | -2.17% | 51,307 | 6,976,362 |
| 2024-05-22 | 1.4 | 1.41 | 1.35 | 1.38 | -1.43% | 77,848 | 10,671,835 |
| 2024-05-21 | 1.41 | 1.42 | 1.39 | 1.4 | -0.71% | 39,348 | 5,518,687 |
| 2024-05-20 | 1.42 | 1.42 | 1.39 | 1.41 | -1.4% | 60,311 | 8,456,308 |
| 2024-05-17 | 1.42 | 1.43 | 1.38 | 1.43 | +0.7% | 66,278 | 9,324,934 |
| 2024-05-16 | 1.46 | 1.48 | 1.4 | 1.42 | -2.74% | 107,845 | 15,436,026 |
| 2024-05-15 | 1.5 | 1.5 | 1.45 | 1.46 | -0.68% | 73,775 | 10,866,341 |
| 2024-05-14 | 1.45 | 1.5 | 1.45 | 1.47 | +2.08% | 71,671 | 10,571,434 |
| 2024-05-13 | 1.38 | 1.46 | 1.38 | 1.44 | +3.6% | 64,405 | 9,248,771 |
| 2024-05-10 | 1.41 | 1.43 | 1.37 | 1.39 | -3.47% | 64,809 | 9,049,581 |
| 2024-05-09 | 1.39 | 1.45 | 1.39 | 1.44 | +1.41% | 75,599 | 10,777,680 |
| 2024-05-08 | 1.38 | 1.48 | 1.37 | 1.42 | +2.16% | 96,976 | 13,930,512 |
| 2024-05-07 | 1.44 | 1.44 | 1.36 | 1.39 | -2.8% | 100,433 | 13,882,185 |
| 2024-05-06 | 1.49 | 1.5 | 1.41 | 1.43 | -3.38% | 104,070 | 14,978,574 |
| 2024-04-30 | 1.5 | 1.55 | 1.46 | 1.48 | -2.63% | 129,847 | 19,434,973 |
| 2024-04-29 | 1.58 | 1.6 | 1.5 | 1.52 | +4.83% | 190,170 | 29,292,013 |
| 2024-04-26 | 1.53 | 1.65 | 1.45 | 1.45 | -6.45% | 221,633 | 34,440,092 |
| 2024-04-25 | 1.4 | 1.63 | 1.4 | 1.55 | +10.71% | 204,152 | 31,291,129 |
| 2024-04-24 | 1.36 | 1.42 | 1.33 | 1.4 | +2.94% | 131,019 | 17,971,756 |
| 2024-04-23 | 1.39 | 1.45 | 1.35 | 1.36 | -2.86% | 193,586 | 26,817,373 |
| 2024-04-22 | 1.19 | 1.4 | 1.19 | 1.4 | +19.66% | 287,351 | 39,084,039 |
| 2024-04-19 | 1.06 | 1.17 | 1.06 | 1.17 | +10.38% | 100,306 | 11,264,356 |
| 2024-04-18 | 1.11 | 1.12 | 1.06 | 1.06 | -3.64% | 79,269 | 8,622,030 |
| 2024-04-17 | 1.01 | 1.12 | 1.01 | 1.1 | +8.91% | 97,544 | 10,539,999 |
| 2024-04-16 | 1.14 | 1.16 | 0.99 | 1.01 | -14.41% | 149,764 | 15,998,127 |
| 2024-04-15 | 1.09 | 1.23 | 1.09 | 1.18 | -10.61% | 168,396 | 19,827,547 |
| 2024-04-12 | 1.31 | 1.34 | 1.25 | 1.32 | -0.75% | 94,239 | 12,221,849 |
| 2024-04-11 | 1.37 | 1.37 | 1.31 | 1.33 | -2.92% | 77,813 | 10,423,900 |
| 2024-04-10 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 35,637 | 4,900,948 |
| 2024-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | +0.72% | 30,961 | 4,313,246 |
| 2024-04-08 | 1.42 | 1.42 | 1.38 | 1.38 | -2.82% | 42,328 | 5,910,235 |
| 2024-04-03 | 1.41 | 1.42 | 1.39 | 1.42 | -0.7% | 41,626 | 5,860,454 |
| 2024-04-02 | 1.42 | 1.45 | 1.41 | 1.43 | 0% | 58,348 | 8,311,055 |
| 2024-04-01 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 47,430 | 6,766,668 |
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：