股票概览
1.51
-1.95%
-0.03
1.51
开盘价
1.54
最高价
1.5
最低价
42,334
成交量
数据更新至: 2024-06-28
技术指标
1.58
MA5 (5日均线)
1.62
MA10 (10日均线)
1.63
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 | 1.51 | 1.54 | 1.5 | 1.51 | -1.95% | 42,334 | 6,410,486 |
| 2024-06-27 | 1.63 | 1.63 | 1.52 | 1.54 | -3.75% | 77,635 | 12,036,147 |
| 2024-06-26 | 1.68 | 1.68 | 1.6 | 1.6 | 0% | 76,026 | 12,464,416 |
| 2024-06-24 | 1.66 | 1.66 | 1.6 | 1.6 | -4.19% | 34,223 | 5,533,026 |
| 2024-06-21 | 1.68 | 1.7 | 1.62 | 1.67 | 0% | 21,141 | 3,508,959 |
| 2024-06-20 | 1.69 | 1.73 | 1.66 | 1.67 | +1.21% | 45,986 | 7,780,044 |
| 2024-06-19 | 1.67 | 1.68 | 1.65 | 1.65 | -1.79% | 33,388 | 5,530,916 |
| 2024-06-18 | 1.65 | 1.68 | 1.64 | 1.68 | 0% | 35,593 | 5,915,539 |
| 2024-06-17 | 1.63 | 1.71 | 1.63 | 1.68 | +3.07% | 55,390 | 9,323,557 |
| 2024-06-14 | 1.61 | 1.64 | 1.61 | 1.63 | +1.88% | 30,343 | 4,939,065 |
| 2024-06-13 | 1.62 | 1.62 | 1.59 | 1.6 | -3.03% | 32,386 | 5,190,607 |
| 2024-06-12 | 1.59 | 1.68 | 1.59 | 1.65 | +3.13% | 33,592 | 5,499,600 |
| 2024-06-11 | 1.55 | 1.61 | 1.55 | 1.6 | -1.84% | 33,723 | 5,351,689 |
| 2024-06-07 | 1.63 | 1.63 | 1.61 | 1.63 | +5.16% | 49,174 | 8,002,966 |
| 2024-06-06 | 1.62 | 1.62 | 1.53 | 1.55 | -3.73% | 39,055 | 6,109,623 |
| 2024-06-05 | 1.63 | 1.65 | 1.6 | 1.61 | -4.17% | 48,717 | 7,867,372 |
| 2024-06-04 | 1.7 | 1.7 | 1.66 | 1.68 | -0.59% | 30,879 | 5,175,521 |
| 2024-06-03 | 1.72 | 1.73 | 1.65 | 1.69 | -0.59% | 65,790 | 11,088,016 |
| 2024-05-31 | 1.64 | 1.7 | 1.63 | 1.7 | +4.94% | 65,122 | 11,021,765 |
| 2024-05-30 | 1.54 | 1.62 | 1.52 | 1.62 | +5.19% | 58,608 | 9,427,052 |
| 2024-05-29 | 1.56 | 1.58 | 1.51 | 1.54 | -1.91% | 40,191 | 6,191,606 |
| 2024-05-28 | 1.62 | 1.62 | 1.54 | 1.57 | -3.09% | 73,146 | 11,356,884 |
| 2024-05-27 | 1.71 | 1.71 | 1.62 | 1.62 | -4.71% | 56,363 | 9,348,158 |
| 2024-05-24 | 1.68 | 1.74 | 1.68 | 1.7 | -0.58% | 54,297 | 9,213,920 |
| 2024-05-23 | 1.7 | 1.73 | 1.69 | 1.71 | 0% | 40,264 | 6,915,360 |
| 2024-05-22 | 1.71 | 1.74 | 1.7 | 1.71 | -0.58% | 34,550 | 5,923,808 |
| 2024-05-21 | 1.66 | 1.72 | 1.65 | 1.72 | +2.38% | 55,344 | 9,393,650 |
| 2024-05-20 | 1.73 | 1.76 | 1.68 | 1.68 | -2.33% | 61,185 | 10,497,144 |
| 2024-05-17 | 1.73 | 1.75 | 1.7 | 1.72 | -1.71% | 75,933 | 13,093,710 |
| 2024-05-16 | 1.69 | 1.75 | 1.69 | 1.75 | +4.79% | 104,834 | 18,276,617 |
| 2024-05-15 | 1.63 | 1.69 | 1.62 | 1.67 | -0.6% | 54,382 | 9,040,660 |
| 2024-05-14 | 1.6 | 1.71 | 1.59 | 1.68 | +3.07% | 89,078 | 15,014,966 |
| 2024-05-13 | 1.69 | 1.69 | 1.59 | 1.63 | -2.4% | 83,311 | 13,569,453 |
| 2024-05-10 | 1.69 | 1.75 | 1.66 | 1.67 | -2.91% | 142,671 | 24,294,730 |
| 2024-05-09 | 1.65 | 1.72 | 1.62 | 1.72 | +4.88% | 145,960 | 24,614,347 |
| 2024-05-08 | 1.53 | 1.64 | 1.52 | 1.64 | +5.13% | 133,201 | 21,691,482 |
| 2024-05-07 | 1.67 | 1.67 | 1.51 | 1.56 | -1.89% | 213,402 | 34,196,402 |
| 2024-05-06 | 1.59 | 1.59 | 1.59 | 1.59 | +5.3% | 40,291 | 6,406,237 |
| 2024-04-30 | 1.51 | 1.51 | 1.5 | 1.51 | +4.86% | 73,953 | 11,166,305 |
| 2024-04-29 | 1.44 | 1.44 | 1.38 | 1.44 | +5.11% | 165,434 | 23,703,425 |
| 2024-04-26 | 1.37 | 1.37 | 1.37 | 1.37 | +5.38% | 20,117 | 2,756,029 |
| 2024-04-25 | 1.3 | 1.3 | 1.3 | 1.3 | +4.84% | 3,761 | 488,930 |
| 2024-04-24 | 1.24 | 1.24 | 1.24 | 1.24 | +5.08% | 11,786 | 1,461,464 |
| 2024-04-23 | 1.18 | 1.18 | 1.18 | 1.18 | +5.36% | 29,509 | 3,482,062 |
| 2024-04-22 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 29,661 | 3,322,032 |
| 2024-04-19 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 38,947 | 4,595,746 |
| 2024-04-18 | 1.29 | 1.29 | 1.24 | 1.24 | -4.62% | 103,534 | 12,937,916 |
| 2024-04-17 | 1.29 | 1.36 | 1.29 | 1.3 | -4.41% | 126,135 | 16,418,189 |
| 2024-04-16 | 1.36 | 1.39 | 1.36 | 1.36 | -4.9% | 41,566 | 5,664,426 |
| 2024-04-15 | 1.49 | 1.5 | 1.43 | 1.43 | -5.3% | 101,345 | 14,653,702 |
| 2024-04-12 | 1.48 | 1.51 | 1.47 | 1.51 | +1.34% | 54,151 | 8,067,087 |
| 2024-04-11 | 1.47 | 1.51 | 1.46 | 1.49 | 0% | 49,657 | 7,394,803 |
| 2024-04-10 | 1.55 | 1.55 | 1.47 | 1.49 | -3.87% | 92,886 | 13,941,699 |
| 2024-04-09 | 1.58 | 1.6 | 1.51 | 1.55 | -1.27% | 81,625 | 12,637,991 |
| 2024-04-08 | 1.51 | 1.58 | 1.5 | 1.57 | +1.95% | 105,963 | 16,270,867 |
| 2024-04-03 | 1.53 | 1.55 | 1.49 | 1.54 | -0.65% | 92,465 | 14,041,031 |
| 2024-04-02 | 1.51 | 1.56 | 1.51 | 1.55 | -2.52% | 231,722 | 35,315,781 |
| 2024-04-01 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 27,982 | 4,449,138 |
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：