股票概览
1.25
-6.02%
-0.08
1.33
开盘价
1.37
最高价
1.2
最低价
186,605
成交量
数据更新至: 2024-06-28
技术指标
1.39
MA5 (5日均线)
1.53
MA10 (10日均线)
1.69
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 | 1.33 | 1.37 | 1.2 | 1.25 | -6.02% | 186,605 | 24,290,627 |
| 2024-06-27 | 1.33 | 1.43 | 1.31 | 1.33 | -5.67% | 143,108 | 19,579,040 |
| 2024-06-26 | 1.45 | 1.47 | 1.18 | 1.41 | -4.08% | 273,073 | 35,786,635 |
| 2024-06-25 | 1.51 | 1.56 | 1.46 | 1.47 | -2.65% | 96,175 | 14,485,594 |
| 2024-06-24 | 1.61 | 1.61 | 1.5 | 1.51 | -7.93% | 146,953 | 22,561,101 |
| 2024-06-21 | 1.61 | 1.71 | 1.6 | 1.64 | +7.19% | 183,275 | 30,128,240 |
| 2024-06-20 | 1.64 | 1.64 | 1.47 | 1.53 | -6.71% | 218,122 | 33,531,115 |
| 2024-06-19 | 1.69 | 1.74 | 1.63 | 1.64 | -4.65% | 160,490 | 27,039,795 |
| 2024-06-18 | 1.61 | 1.77 | 1.6 | 1.72 | -3.91% | 226,622 | 37,960,773 |
| 2024-06-17 | 1.77 | 1.82 | 1.75 | 1.79 | -1.1% | 96,868 | 17,212,758 |
| 2024-06-14 | 1.83 | 1.87 | 1.79 | 1.81 | -2.16% | 103,048 | 18,752,606 |
| 2024-06-13 | 1.88 | 1.9 | 1.82 | 1.85 | -2.12% | 124,768 | 23,038,165 |
| 2024-06-12 | 1.84 | 1.93 | 1.82 | 1.89 | +2.72% | 173,795 | 32,457,158 |
| 2024-06-11 | 1.7 | 1.87 | 1.7 | 1.84 | +3.37% | 163,631 | 29,904,131 |
| 2024-06-07 | 1.77 | 1.82 | 1.72 | 1.78 | +5.33% | 148,666 | 26,344,563 |
| 2024-06-06 | 1.82 | 1.89 | 1.69 | 1.69 | -10.11% | 218,732 | 38,750,619 |
| 2024-06-05 | 1.84 | 1.97 | 1.72 | 1.88 | +1.62% | 252,247 | 46,450,505 |
| 2024-06-04 | 1.71 | 1.94 | 1.65 | 1.85 | +4.52% | 210,381 | 38,489,285 |
| 2024-06-03 | 2.06 | 2.09 | 1.73 | 1.77 | -15.31% | 329,356 | 61,157,910 |
| 2024-05-31 | 2.18 | 2.18 | 2.07 | 2.09 | -2.79% | 180,912 | 38,037,009 |
| 2024-05-30 | 2.04 | 2.27 | 2.04 | 2.15 | +3.86% | 227,544 | 49,016,713 |
| 2024-05-29 | 2.1 | 2.17 | 2 | 2.07 | -3.72% | 258,759 | 53,704,765 |
| 2024-05-28 | 2.24 | 2.33 | 2.13 | 2.15 | -5.29% | 256,721 | 57,200,556 |
| 2024-05-27 | 2.2 | 2.35 | 2.18 | 2.27 | -1.3% | 315,991 | 71,531,830 |
| 2024-05-24 | 2.02 | 2.37 | 2.02 | 2.3 | +10.58% | 495,793 | 110,110,459 |
| 2024-05-23 | 2.15 | 2.19 | 2.03 | 2.08 | -6.31% | 329,944 | 69,203,680 |
| 2024-05-22 | 2.11 | 2.3 | 2.08 | 2.22 | +4.72% | 420,024 | 92,874,549 |
| 2024-05-21 | 2.17 | 2.23 | 2.03 | 2.12 | -4.5% | 406,995 | 86,476,392 |
| 2024-05-20 | 2.3 | 2.55 | 2.15 | 2.22 | +3.74% | 613,191 | 142,277,014 |
| 2024-05-17 | 2.22 | 2.31 | 2.11 | 2.14 | -7.76% | 643,034 | 140,576,867 |
| 2024-05-16 | 1.97 | 2.36 | 1.97 | 2.32 | +17.77% | 744,895 | 166,289,148 |
| 2024-05-15 | 1.77 | 2.03 | 1.74 | 1.97 | +12.57% | 470,984 | 88,341,500 |
| 2024-05-14 | 1.61 | 1.78 | 1.6 | 1.75 | +10.06% | 314,488 | 53,848,425 |
| 2024-05-13 | 1.56 | 1.67 | 1.54 | 1.59 | -1.85% | 219,191 | 35,325,788 |
| 2024-05-10 | 1.77 | 1.8 | 1.55 | 1.62 | -8.47% | 409,006 | 69,012,261 |
| 2024-05-09 | 1.77 | 1.79 | 1.72 | 1.77 | -0.56% | 226,823 | 39,793,757 |
| 2024-05-08 | 1.7 | 1.8 | 1.67 | 1.78 | +4.09% | 303,534 | 53,073,877 |
| 2024-05-07 | 1.74 | 1.76 | 1.68 | 1.71 | -2.84% | 284,145 | 48,686,333 |
| 2024-05-06 | 1.72 | 1.83 | 1.69 | 1.76 | +2.33% | 346,631 | 61,303,617 |
| 2024-04-30 | 1.76 | 1.85 | 1.69 | 1.72 | -4.44% | 514,135 | 90,614,309 |
| 2024-04-29 | 1.57 | 1.88 | 1.47 | 1.8 | +14.65% | 771,384 | 127,482,727 |
| 2024-04-25 | 1.73 | 1.76 | 1.51 | 1.57 | -11.8% | 553,684 | 88,831,865 |
| 2024-04-24 | 1.78 | 1.83 | 1.75 | 1.78 | -0.56% | 322,808 | 57,748,219 |
| 2024-04-23 | 1.75 | 1.92 | 1.71 | 1.79 | +1.7% | 486,786 | 87,657,160 |
| 2024-04-22 | 1.94 | 2 | 1.7 | 1.76 | -12.44% | 724,970 | 129,308,245 |
| 2024-04-19 | 2.12 | 2.23 | 2 | 2.01 | -9.05% | 728,416 | 152,723,460 |
| 2024-04-18 | 2.43 | 2.48 | 2.17 | 2.21 | -11.6% | 926,362 | 214,394,423 |
| 2024-04-17 | 2.08 | 2.7 | 2.08 | 2.5 | -1.96% | 920,235 | 224,986,393 |
| 2024-04-16 | 2.91 | 2.98 | 2.55 | 2.55 | -20.06% | 591,761 | 157,776,916 |
| 2024-04-15 | 3.28 | 3.42 | 3.19 | 3.19 | -20.05% | 341,448 | 109,891,295 |
| 2024-04-12 | 3.97 | 4.1 | 3.96 | 3.99 | +0.25% | 122,472 | 49,419,382 |
| 2024-04-11 | 3.97 | 4.08 | 3.93 | 3.98 | -0.75% | 93,217 | 37,428,562 |
| 2024-04-10 | 4.21 | 4.22 | 3.94 | 4.01 | -4.75% | 105,950 | 42,802,365 |
| 2024-04-09 | 4 | 4.23 | 4 | 4.21 | +4.21% | 137,366 | 57,122,393 |
| 2024-04-08 | 4.32 | 4.35 | 4.03 | 4.04 | -7.34% | 226,340 | 94,071,256 |
| 2024-04-03 | 4.69 | 4.76 | 4.21 | 4.36 | -10.84% | 340,244 | 149,803,783 |
| 2024-04-02 | 4.88 | 5.01 | 4.73 | 4.89 | +0.2% | 223,275 | 108,657,905 |
| 2024-04-01 | 5.11 | 5.12 | 4.85 | 4.88 | -4.5% | 211,606 | 104,391,484 |
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：