股票概览
1.43
-7.14%
-0.11
1.54
开盘价
1.6
最高价
1.23
最低价
237,245
成交量
数据更新至: 2024-05-31
技术指标
1.60
MA5 (5日均线)
1.66
MA10 (10日均线)
1.73
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 | 1.54 | 1.6 | 1.23 | 1.43 | -7.14% | 237,245 | 33,946,569 |
| 2024-05-30 | 1.64 | 1.65 | 1.54 | 1.54 | -6.67% | 105,565 | 16,565,602 |
| 2024-05-29 | 1.66 | 1.69 | 1.64 | 1.65 | -1.2% | 79,375 | 13,153,432 |
| 2024-05-28 | 1.68 | 1.74 | 1.65 | 1.67 | -2.34% | 94,841 | 15,993,190 |
| 2024-05-27 | 1.81 | 1.84 | 1.67 | 1.71 | -3.39% | 128,638 | 22,337,550 |
| 2024-05-24 | 1.7 | 1.79 | 1.69 | 1.77 | +4.73% | 144,375 | 25,245,841 |
| 2024-05-23 | 1.74 | 1.77 | 1.67 | 1.69 | -4.52% | 135,982 | 23,161,627 |
| 2024-05-22 | 1.65 | 1.81 | 1.64 | 1.77 | +7.93% | 203,837 | 35,726,119 |
| 2024-05-21 | 1.69 | 1.71 | 1.63 | 1.64 | -4.09% | 123,403 | 20,539,873 |
| 2024-05-20 | 1.71 | 1.78 | 1.7 | 1.71 | -1.16% | 127,373 | 22,091,763 |
| 2024-05-17 | 1.77 | 1.82 | 1.72 | 1.73 | -3.35% | 133,446 | 23,557,644 |
| 2024-05-16 | 1.73 | 1.8 | 1.71 | 1.79 | +2.29% | 175,504 | 30,881,919 |
| 2024-05-15 | 1.79 | 1.85 | 1.72 | 1.75 | -2.23% | 201,595 | 35,968,700 |
| 2024-05-14 | 1.62 | 1.84 | 1.62 | 1.79 | +9.15% | 255,031 | 44,623,354 |
| 2024-05-13 | 1.59 | 1.68 | 1.5 | 1.64 | +3.14% | 247,796 | 40,008,570 |
| 2024-05-10 | 1.78 | 1.82 | 1.57 | 1.59 | -11.67% | 381,273 | 63,965,133 |
| 2024-05-09 | 1.83 | 1.88 | 1.78 | 1.8 | -1.1% | 275,694 | 50,587,726 |
| 2024-05-08 | 1.82 | 1.89 | 1.77 | 1.82 | -5.21% | 420,497 | 76,999,537 |
| 2024-05-07 | 1.82 | 2 | 1.82 | 1.92 | -15.79% | 691,364 | 130,568,933 |
| 2024-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | -20% | 11,885 | 2,709,780 |
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：