股票概览
1.2
0%
0
1.21
开盘价
1.24
最高价
1.19
最低价
71,407
成交量
数据更新至: 2024-06-28
技术指标
1.21
MA5 (5日均线)
1.25
MA10 (10日均线)
1.25
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 | 1.21 | 1.24 | 1.19 | 1.2 | 0% | 71,407 | 8,647,576 |
| 2024-06-27 | 1.22 | 1.26 | 1.19 | 1.2 | -4% | 104,594 | 12,784,795 |
| 2024-06-26 | 1.19 | 1.31 | 1.19 | 1.25 | +1.63% | 163,562 | 20,289,096 |
| 2024-06-25 | 1.19 | 1.37 | 1.19 | 1.23 | +5.13% | 206,147 | 26,513,613 |
| 2024-06-24 | 1.2 | 1.23 | 1.16 | 1.17 | -4.88% | 89,176 | 10,632,088 |
| 2024-06-21 | 1.22 | 1.25 | 1.13 | 1.23 | 0% | 100,073 | 12,208,404 |
| 2024-06-20 | 1.3 | 1.3 | 1.19 | 1.23 | -5.38% | 186,300 | 23,192,757 |
| 2024-06-19 | 1.33 | 1.37 | 1.3 | 1.3 | -1.52% | 138,618 | 18,342,598 |
| 2024-06-18 | 1.34 | 1.35 | 1.27 | 1.32 | -2.22% | 184,382 | 24,122,858 |
| 2024-06-17 | 1.27 | 1.38 | 1.26 | 1.35 | +3.05% | 191,662 | 25,309,338 |
| 2024-06-14 | 1.3 | 1.38 | 1.26 | 1.31 | +2.34% | 217,538 | 28,852,270 |
| 2024-06-13 | 1.28 | 1.35 | 1.26 | 1.28 | -3.03% | 227,678 | 29,466,232 |
| 2024-06-12 | 1.38 | 1.39 | 1.28 | 1.32 | -2.94% | 356,553 | 47,513,020 |
| 2024-06-11 | 1.11 | 1.36 | 1.08 | 1.36 | +20.35% | 408,667 | 52,456,443 |
| 2024-06-07 | 1.11 | 1.18 | 1.1 | 1.13 | +6.6% | 157,428 | 17,917,310 |
| 2024-06-06 | 1.22 | 1.23 | 1.02 | 1.06 | -15.2% | 239,826 | 27,036,860 |
| 2024-06-05 | 1.21 | 1.34 | 1.16 | 1.25 | +1.63% | 169,943 | 21,347,020 |
| 2024-06-04 | 1.16 | 1.25 | 1.11 | 1.23 | +3.36% | 163,993 | 19,738,836 |
| 2024-06-03 | 1.38 | 1.38 | 1.15 | 1.19 | -16.78% | 317,994 | 39,538,639 |
| 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 |
| 2024-04-29 | 2.9 | 2.94 | 2.82 | 2.85 | -2.4% | 351,155 | 101,110,075 |
| 2024-04-26 | 2.84 | 2.97 | 2.8 | 2.92 | +1.04% | 297,860 | 85,600,607 |
| 2024-04-25 | 2.98 | 3.02 | 2.83 | 2.89 | -5.56% | 316,007 | 91,453,582 |
| 2024-04-24 | 3.07 | 3.27 | 2.92 | 3.06 | +2% | 499,823 | 153,124,289 |
| 2024-04-23 | 2.5 | 3 | 2.5 | 3 | +20% | 225,606 | 63,807,237 |
| 2024-04-22 | 2.6 | 2.63 | 2.43 | 2.5 | -3.1% | 122,796 | 30,928,747 |
| 2024-04-19 | 2.71 | 2.76 | 2.57 | 2.58 | -4.44% | 189,109 | 49,692,655 |
| 2024-04-18 | 2.74 | 2.9 | 2.6 | 2.7 | -2.17% | 262,811 | 71,913,303 |
| 2024-04-17 | 2.37 | 2.76 | 2.37 | 2.76 | +20% | 281,590 | 73,828,028 |
| 2024-04-16 | 2.53 | 2.55 | 2.26 | 2.3 | -13.21% | 226,530 | 53,401,579 |
| 2024-04-15 | 2.94 | 2.98 | 2.55 | 2.65 | -10.77% | 233,755 | 63,201,109 |
| 2024-04-12 | 3.02 | 3.06 | 2.97 | 2.97 | -1.98% | 96,147 | 28,863,230 |
| 2024-04-11 | 2.97 | 3.07 | 2.92 | 3.03 | +1.34% | 103,547 | 31,332,841 |
| 2024-04-10 | 3.08 | 3.09 | 2.93 | 2.99 | -2.92% | 115,302 | 34,362,212 |
| 2024-04-09 | 3.11 | 3.11 | 3.02 | 3.08 | +1.32% | 97,023 | 29,776,672 |
| 2024-04-08 | 3.17 | 3.18 | 3.01 | 3.04 | -4.4% | 150,383 | 46,131,817 |
| 2024-04-03 | 3.32 | 3.32 | 3.16 | 3.18 | -3.64% | 149,732 | 47,907,690 |
| 2024-04-02 | 3.33 | 3.39 | 3.27 | 3.3 | -1.49% | 121,277 | 40,148,663 |
| 2024-04-01 | 3.3 | 3.36 | 3.3 | 3.35 | +1.82% | 113,415 | 37,861,271 |
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：