股票概览
1.33
+0.76%
+0.01
1.32
开盘价
1.34
最高价
1.32
最低价
103,493
成交量
数据更新至: 2024-06-28
技术指标
1.32
MA5 (5日均线)
1.34
MA10 (10日均线)
1.46
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 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 103,493 | 13,758,670 |
| 2024-06-27 | 1.33 | 1.35 | 1.32 | 1.32 | -1.49% | 127,476 | 16,984,160 |
| 2024-06-26 | 1.33 | 1.34 | 1.3 | 1.34 | +0.75% | 153,868 | 20,291,891 |
| 2024-06-25 | 1.29 | 1.35 | 1.29 | 1.33 | +3.1% | 185,810 | 24,535,928 |
| 2024-06-24 | 1.33 | 1.34 | 1.29 | 1.29 | -3.73% | 168,144 | 21,927,495 |
| 2024-06-21 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 135,492 | 18,109,446 |
| 2024-06-20 | 1.36 | 1.36 | 1.31 | 1.32 | -2.94% | 204,055 | 27,176,653 |
| 2024-06-19 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 114,992 | 15,702,765 |
| 2024-06-18 | 1.35 | 1.38 | 1.34 | 1.37 | +1.48% | 169,901 | 23,241,166 |
| 2024-06-17 | 1.38 | 1.39 | 1.35 | 1.35 | -2.88% | 178,026 | 24,213,081 |
| 2024-06-14 | 1.36 | 1.41 | 1.35 | 1.39 | +2.21% | 252,584 | 35,024,681 |
| 2024-06-13 | 1.42 | 1.43 | 1.35 | 1.36 | -4.23% | 334,703 | 46,096,654 |
| 2024-06-12 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 255,431 | 36,161,503 |
| 2024-06-11 | 1.45 | 1.46 | 1.4 | 1.43 | -2.05% | 370,889 | 52,778,974 |
| 2024-06-07 | 1.45 | 1.5 | 1.43 | 1.46 | -2.67% | 502,635 | 73,422,281 |
| 2024-06-06 | 1.67 | 1.69 | 1.5 | 1.5 | -18.03% | 831,076 | 129,244,263 |
| 2024-06-05 | 1.9 | 1.92 | 1.81 | 1.83 | -4.19% | 1,217,839 | 224,848,842 |
| 2024-06-04 | 1.74 | 1.91 | 1.72 | 1.91 | +9.77% | 1,320,864 | 246,466,351 |
| 2024-06-03 | 1.77 | 1.77 | 1.72 | 1.74 | -2.79% | 649,750 | 113,016,143 |
| 2024-05-31 | 1.67 | 1.79 | 1.66 | 1.79 | +9.82% | 731,392 | 128,361,920 |
| 2024-05-30 | 1.66 | 1.67 | 1.62 | 1.63 | -2.98% | 220,829 | 36,234,769 |
| 2024-05-29 | 1.67 | 1.72 | 1.66 | 1.68 | +0.6% | 191,364 | 32,282,324 |
| 2024-05-28 | 1.73 | 1.74 | 1.66 | 1.67 | -3.47% | 227,618 | 38,416,853 |
| 2024-05-27 | 1.73 | 1.74 | 1.68 | 1.73 | -0.57% | 235,217 | 40,144,992 |
| 2024-05-24 | 1.75 | 1.78 | 1.72 | 1.74 | -1.14% | 224,803 | 39,372,498 |
| 2024-05-23 | 1.78 | 1.8 | 1.74 | 1.76 | -2.22% | 394,487 | 69,704,997 |
| 2024-05-22 | 1.79 | 1.85 | 1.78 | 1.8 | +0.56% | 513,433 | 93,548,787 |
| 2024-05-21 | 1.74 | 1.81 | 1.73 | 1.79 | +2.29% | 449,359 | 80,080,982 |
| 2024-05-20 | 1.8 | 1.8 | 1.74 | 1.75 | -3.31% | 612,981 | 108,533,417 |
| 2024-05-17 | 1.72 | 1.81 | 1.7 | 1.81 | +5.85% | 769,105 | 134,222,198 |
| 2024-05-16 | 1.63 | 1.72 | 1.63 | 1.71 | +4.91% | 529,321 | 89,419,370 |
| 2024-05-15 | 1.62 | 1.66 | 1.6 | 1.63 | +1.24% | 283,339 | 46,309,049 |
| 2024-05-14 | 1.61 | 1.63 | 1.6 | 1.61 | 0% | 155,083 | 25,005,843 |
| 2024-05-13 | 1.62 | 1.63 | 1.59 | 1.61 | -1.23% | 189,926 | 30,542,471 |
| 2024-05-10 | 1.58 | 1.64 | 1.57 | 1.63 | +3.82% | 410,852 | 66,021,221 |
| 2024-05-09 | 1.56 | 1.6 | 1.56 | 1.57 | +0.64% | 190,450 | 30,125,324 |
| 2024-05-08 | 1.6 | 1.6 | 1.55 | 1.56 | -3.11% | 262,728 | 41,335,032 |
| 2024-05-07 | 1.62 | 1.63 | 1.58 | 1.61 | 0% | 323,972 | 51,922,559 |
| 2024-05-06 | 1.6 | 1.64 | 1.6 | 1.61 | +1.26% | 387,290 | 62,748,972 |
| 2024-04-30 | 1.62 | 1.63 | 1.56 | 1.59 | -1.85% | 374,533 | 59,240,369 |
| 2024-04-29 | 1.52 | 1.63 | 1.51 | 1.62 | +6.58% | 555,009 | 88,088,679 |
| 2024-04-26 | 1.49 | 1.52 | 1.47 | 1.52 | +2.01% | 212,473 | 31,878,952 |
| 2024-04-25 | 1.49 | 1.51 | 1.47 | 1.49 | 0% | 135,249 | 20,185,039 |
| 2024-04-24 | 1.47 | 1.49 | 1.46 | 1.49 | +1.36% | 137,877 | 20,365,647 |
| 2024-04-23 | 1.47 | 1.5 | 1.45 | 1.47 | -0.68% | 232,675 | 34,413,054 |
| 2024-04-22 | 1.46 | 1.51 | 1.43 | 1.48 | +6.47% | 426,190 | 63,101,266 |
| 2024-04-19 | 1.39 | 1.41 | 1.37 | 1.39 | 0% | 144,885 | 20,082,712 |
| 2024-04-18 | 1.4 | 1.41 | 1.38 | 1.39 | -1.42% | 150,055 | 20,932,149 |
| 2024-04-17 | 1.35 | 1.41 | 1.34 | 1.41 | +4.44% | 210,041 | 29,108,431 |
| 2024-04-16 | 1.41 | 1.42 | 1.34 | 1.35 | -4.93% | 246,149 | 33,679,329 |
| 2024-04-15 | 1.45 | 1.46 | 1.41 | 1.42 | -1.39% | 206,890 | 29,685,643 |
| 2024-04-12 | 1.48 | 1.49 | 1.44 | 1.44 | -2.7% | 110,048 | 16,090,050 |
| 2024-04-11 | 1.46 | 1.5 | 1.46 | 1.48 | 0% | 146,616 | 21,692,296 |
| 2024-04-10 | 1.53 | 1.53 | 1.47 | 1.48 | -3.27% | 210,551 | 31,481,697 |
| 2024-04-09 | 1.53 | 1.53 | 1.51 | 1.53 | 0% | 134,352 | 20,433,818 |
| 2024-04-08 | 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | 175,510 | 27,095,115 |
| 2024-04-03 | 1.57 | 1.58 | 1.55 | 1.56 | -0.64% | 142,591 | 22,268,708 |
| 2024-04-02 | 1.56 | 1.6 | 1.55 | 1.57 | 0% | 227,695 | 35,836,944 |
| 2024-04-01 | 1.55 | 1.57 | 1.55 | 1.57 | +1.29% | 159,315 | 24,820,999 |
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：