股票概览
1.62
0%
0
1.62
开盘价
1.65
最高价
1.61
最低价
84,871
成交量
数据更新至: 2024-06-28
技术指标
1.62
MA5 (5日均线)
1.65
MA10 (10日均线)
1.65
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 | 1.62 | 1.65 | 1.61 | 1.62 | 0% | 84,871 | 13,857,292 |
| 2024-06-27 | 1.63 | 1.67 | 1.62 | 1.62 | -1.82% | 96,752 | 15,952,840 |
| 2024-06-26 | 1.59 | 1.66 | 1.57 | 1.65 | +2.48% | 117,550 | 19,012,654 |
| 2024-06-25 | 1.61 | 1.65 | 1.6 | 1.61 | -0.62% | 84,407 | 13,676,836 |
| 2024-06-24 | 1.68 | 1.68 | 1.62 | 1.62 | -4.71% | 129,055 | 21,235,771 |
| 2024-06-21 | 1.75 | 1.76 | 1.69 | 1.7 | -3.95% | 186,794 | 32,044,578 |
| 2024-06-20 | 1.69 | 1.83 | 1.64 | 1.77 | +2.91% | 371,128 | 63,936,198 |
| 2024-06-19 | 1.64 | 1.85 | 1.63 | 1.72 | +4.88% | 294,330 | 51,112,357 |
| 2024-06-18 | 1.59 | 1.65 | 1.58 | 1.64 | +3.14% | 109,214 | 17,737,548 |
| 2024-06-17 | 1.57 | 1.6 | 1.57 | 1.59 | 0% | 79,652 | 12,589,733 |
| 2024-06-14 | 1.6 | 1.62 | 1.56 | 1.59 | -1.24% | 122,336 | 19,375,561 |
| 2024-06-13 | 1.65 | 1.66 | 1.6 | 1.61 | -2.42% | 122,353 | 19,749,522 |
| 2024-06-12 | 1.63 | 1.66 | 1.61 | 1.65 | +1.85% | 151,902 | 24,985,007 |
| 2024-06-11 | 1.61 | 1.65 | 1.56 | 1.62 | -1.82% | 240,381 | 38,533,681 |
| 2024-06-07 | 1.56 | 1.84 | 1.56 | 1.65 | +6.45% | 329,727 | 55,976,941 |
| 2024-06-06 | 1.62 | 1.67 | 1.52 | 1.55 | -5.49% | 254,856 | 40,107,322 |
| 2024-06-05 | 1.65 | 1.7 | 1.6 | 1.64 | -1.2% | 134,689 | 22,240,176 |
| 2024-06-04 | 1.67 | 1.68 | 1.63 | 1.66 | -1.78% | 124,898 | 20,628,174 |
| 2024-06-03 | 1.75 | 1.75 | 1.66 | 1.69 | -2.87% | 140,497 | 23,862,633 |
| 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 |
| 2024-04-30 | 1.98 | 2.02 | 1.92 | 1.94 | -1.52% | 155,128 | 30,423,235 |
| 2024-04-29 | 1.9 | 1.98 | 1.89 | 1.97 | +4.23% | 183,617 | 35,839,629 |
| 2024-04-26 | 1.86 | 1.9 | 1.84 | 1.89 | +1.61% | 131,768 | 24,691,873 |
| 2024-04-25 | 1.86 | 1.9 | 1.84 | 1.86 | 0% | 123,601 | 23,074,836 |
| 2024-04-24 | 1.83 | 1.87 | 1.82 | 1.86 | +2.2% | 129,137 | 23,926,451 |
| 2024-04-23 | 1.85 | 1.88 | 1.81 | 1.82 | -1.62% | 143,350 | 26,375,777 |
| 2024-04-22 | 1.93 | 1.93 | 1.82 | 1.85 | -4.64% | 274,549 | 51,031,566 |
| 2024-04-19 | 1.83 | 2.16 | 1.83 | 1.94 | +6.59% | 425,154 | 83,776,891 |
| 2024-04-18 | 1.9 | 1.91 | 1.82 | 1.82 | -3.7% | 176,318 | 32,558,055 |
| 2024-04-17 | 1.73 | 1.9 | 1.73 | 1.89 | +11.18% | 223,781 | 41,209,011 |
| 2024-04-16 | 1.88 | 1.88 | 1.7 | 1.7 | -9.57% | 237,280 | 41,479,262 |
| 2024-04-15 | 1.99 | 2 | 1.83 | 1.88 | -5.53% | 222,602 | 42,210,353 |
| 2024-04-12 | 2.05 | 2.07 | 1.98 | 1.99 | -2.93% | 100,338 | 20,198,610 |
| 2024-04-11 | 2.03 | 2.09 | 2.01 | 2.05 | +0.49% | 132,600 | 27,320,292 |
| 2024-04-10 | 2.1 | 2.1 | 2.01 | 2.04 | -2.39% | 149,888 | 30,606,199 |
| 2024-04-09 | 2.12 | 2.13 | 2.06 | 2.09 | -0.48% | 102,153 | 21,299,389 |
| 2024-04-08 | 2.14 | 2.15 | 2.09 | 2.1 | -2.33% | 144,084 | 30,508,395 |
| 2024-04-03 | 2.19 | 2.21 | 2.13 | 2.15 | -2.71% | 137,080 | 29,533,987 |
| 2024-04-02 | 2.24 | 2.25 | 2.19 | 2.21 | -0.9% | 113,817 | 25,174,101 |
| 2024-04-01 | 2.2 | 2.24 | 2.2 | 2.23 | +1.83% | 119,633 | 26,575,312 |
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：