股票概览
1.74
0%
0
1.73
开盘价
1.77
最高价
1.72
最低价
91,807
成交量
数据更新至: 2024-05-31
技术指标
1.75
MA5 (5日均线)
1.80
MA10 (10日均线)
1.86
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 | 1.73 | 1.77 | 1.72 | 1.74 | 0% | 91,807 | 16,057,002 |
| 2024-05-30 | 1.75 | 1.76 | 1.72 | 1.74 | -0.57% | 112,049 | 19,407,559 |
| 2024-05-29 | 1.76 | 1.8 | 1.72 | 1.75 | 0% | 130,017 | 22,945,330 |
| 2024-05-28 | 1.79 | 1.79 | 1.75 | 1.75 | -2.23% | 83,610 | 14,785,469 |
| 2024-05-27 | 1.8 | 1.8 | 1.75 | 1.79 | 0% | 91,581 | 16,236,568 |
| 2024-05-24 | 1.82 | 1.86 | 1.78 | 1.79 | -1.65% | 114,110 | 20,664,612 |
| 2024-05-23 | 1.86 | 1.88 | 1.81 | 1.82 | -2.67% | 104,677 | 19,213,348 |
| 2024-05-22 | 1.86 | 1.91 | 1.85 | 1.87 | 0% | 115,502 | 21,659,571 |
| 2024-05-21 | 1.92 | 1.92 | 1.85 | 1.87 | -1.58% | 91,554 | 17,082,270 |
| 2024-05-20 | 1.94 | 1.95 | 1.9 | 1.9 | -1.55% | 117,980 | 22,610,783 |
| 2024-05-17 | 1.93 | 1.93 | 1.88 | 1.93 | 0% | 104,410 | 19,937,865 |
| 2024-05-16 | 1.91 | 1.97 | 1.89 | 1.93 | +2.66% | 166,837 | 32,116,721 |
| 2024-05-15 | 1.87 | 1.91 | 1.84 | 1.88 | +0.53% | 101,438 | 19,054,317 |
| 2024-05-14 | 1.82 | 1.89 | 1.82 | 1.87 | +2.19% | 110,651 | 20,620,626 |
| 2024-05-13 | 1.89 | 1.9 | 1.82 | 1.83 | -2.66% | 124,143 | 22,875,583 |
| 2024-05-10 | 1.93 | 1.95 | 1.87 | 1.88 | -2.59% | 133,136 | 25,250,935 |
| 2024-05-09 | 1.92 | 1.96 | 1.92 | 1.93 | +0.52% | 116,835 | 22,663,156 |
| 2024-05-08 | 1.98 | 1.99 | 1.91 | 1.92 | -3.03% | 133,474 | 25,865,976 |
| 2024-05-07 | 1.95 | 2.01 | 1.93 | 1.98 | +2.06% | 167,203 | 32,979,305 |
| 2024-05-06 | 1.96 | 2 | 1.93 | 1.94 | 0% | 128,895 | 25,211,443 |
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：