股票概览
1.25
+1.63%
+0.02
1.24
开盘价
1.26
最高价
1.23
最低价
450,879
成交量
数据更新至: 2024-05-31
技术指标
1.24
MA5 (5日均线)
1.25
MA10 (10日均线)
1.27
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 | 1.24 | 1.26 | 1.23 | 1.25 | +1.63% | 450,879 | 56,298,484 |
| 2024-05-30 | 1.23 | 1.25 | 1.23 | 1.23 | -0.81% | 328,553 | 40,690,246 |
| 2024-05-29 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 392,549 | 48,763,207 |
| 2024-05-28 | 1.25 | 1.25 | 1.24 | 1.24 | -0.8% | 168,005 | 20,897,688 |
| 2024-05-27 | 1.24 | 1.26 | 1.24 | 1.25 | +0.81% | 431,420 | 53,865,366 |
| 2024-05-24 | 1.25 | 1.26 | 1.24 | 1.24 | -0.8% | 303,261 | 37,828,517 |
| 2024-05-23 | 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | 453,771 | 57,078,646 |
| 2024-05-22 | 1.27 | 1.28 | 1.26 | 1.27 | 0% | 218,182 | 27,762,703 |
| 2024-05-21 | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 164,787 | 20,973,545 |
| 2024-05-20 | 1.29 | 1.3 | 1.27 | 1.28 | -0.78% | 581,238 | 74,682,492 |
| 2024-05-17 | 1.28 | 1.3 | 1.27 | 1.29 | +0.78% | 475,661 | 61,071,390 |
| 2024-05-16 | 1.26 | 1.29 | 1.26 | 1.28 | +1.59% | 620,122 | 79,205,144 |
| 2024-05-15 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 262,827 | 33,236,217 |
| 2024-05-14 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 429,730 | 54,890,382 |
| 2024-05-13 | 1.29 | 1.3 | 1.28 | 1.28 | -0.78% | 344,127 | 44,180,490 |
| 2024-05-10 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 335,387 | 43,450,476 |
| 2024-05-09 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 288,528 | 37,604,906 |
| 2024-05-08 | 1.31 | 1.31 | 1.3 | 1.3 | -0.76% | 323,674 | 42,111,384 |
| 2024-05-07 | 1.31 | 1.31 | 1.3 | 1.31 | 0% | 263,985 | 34,421,248 |
| 2024-05-06 | 1.31 | 1.32 | 1.3 | 1.31 | +0.77% | 523,710 | 68,488,832 |
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：