股票概览
1.64
+5.13%
+0.08
1.49
开盘价
1.64
最高价
1.48
最低价
659,867
成交量
数据更新至: 2024-05-31
技术指标
1.67
MA5 (5日均线)
1.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.49 | 1.64 | 1.48 | 1.64 | +5.13% | 659,867 | 100,774,460 |
| 2024-05-30 | 1.56 | 1.7 | 1.56 | 1.56 | -4.88% | 630,211 | 100,254,475 |
| 2024-05-29 | 1.66 | 1.68 | 1.64 | 1.64 | -5.2% | 263,464 | 43,386,101 |
| 2024-05-28 | 1.78 | 1.85 | 1.69 | 1.73 | -2.81% | 605,821 | 106,744,445 |
| 2024-05-27 | 1.82 | 1.86 | 1.78 | 1.78 | -4.81% | 432,064 | 77,442,232 |
| 2024-05-24 | 1.96 | 2.02 | 1.87 | 1.87 | -5.08% | 657,277 | 127,160,460 |
| 2024-05-23 | 1.93 | 2.02 | 1.84 | 1.97 | +2.6% | 830,829 | 160,220,051 |
| 2024-05-22 | 1.87 | 1.92 | 1.83 | 1.92 | +4.92% | 685,895 | 129,979,014 |
| 2024-05-21 | 1.73 | 1.83 | 1.7 | 1.83 | +5.17% | 833,235 | 148,032,831 |
| 2024-05-20 | 1.91 | 1.91 | 1.73 | 1.74 | -4.4% | 945,457 | 174,975,922 |
| 2024-05-17 | 1.73 | 1.82 | 1.71 | 1.82 | +5.2% | 619,419 | 109,962,275 |
| 2024-05-16 | 1.66 | 1.75 | 1.63 | 1.73 | +3.59% | 743,510 | 127,479,743 |
| 2024-05-15 | 1.67 | 1.67 | 1.56 | 1.67 | +5.03% | 1,003,629 | 165,630,739 |
| 2024-05-14 | 1.55 | 1.59 | 1.55 | 1.59 | +5.3% | 520,631 | 82,592,644 |
| 2024-05-13 | 1.45 | 1.56 | 1.42 | 1.51 | +1.34% | 812,548 | 119,530,423 |
| 2024-05-10 | 1.53 | 1.55 | 1.49 | 1.49 | -5.1% | 802,870 | 120,349,117 |
| 2024-05-09 | 1.61 | 1.61 | 1.54 | 1.57 | -3.09% | 933,305 | 147,420,857 |
| 2024-05-08 | 1.62 | 1.62 | 1.6 | 1.62 | +5.19% | 831,744 | 134,651,230 |
| 2024-05-07 | 1.55 | 1.62 | 1.54 | 1.54 | -4.94% | 1,363,381 | 211,624,094 |
| 2024-05-06 | 1.8 | 1.8 | 1.62 | 1.62 | -5.26% | 453,711 | 78,429,406 |
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：