股票概览
1.54
+2.67%
+0.04
1.46
开盘价
1.57
最高价
1.44
最低价
367,402
成交量
数据更新至: 2024-06-28
技术指标
1.51
MA5 (5日均线)
1.48
MA10 (10日均线)
1.48
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 | 1.46 | 1.57 | 1.44 | 1.54 | +2.67% | 367,402 | 55,368,867 |
| 2024-06-27 | 1.49 | 1.5 | 1.47 | 1.5 | +4.9% | 310,321 | 46,475,524 |
| 2024-06-26 | 1.43 | 1.45 | 1.43 | 1.43 | -4.67% | 338,231 | 48,412,022 |
| 2024-06-25 | 1.52 | 1.56 | 1.5 | 1.5 | -5.06% | 293,816 | 44,496,002 |
| 2024-06-24 | 1.52 | 1.61 | 1.51 | 1.58 | +3.27% | 472,613 | 74,725,019 |
| 2024-06-21 | 1.47 | 1.58 | 1.46 | 1.53 | +1.32% | 415,648 | 63,015,484 |
| 2024-06-20 | 1.43 | 1.51 | 1.41 | 1.51 | +4.86% | 563,866 | 83,100,208 |
| 2024-06-19 | 1.36 | 1.46 | 1.36 | 1.44 | +3.6% | 418,476 | 59,787,992 |
| 2024-06-18 | 1.4 | 1.43 | 1.34 | 1.39 | -0.71% | 399,868 | 55,125,422 |
| 2024-06-17 | 1.4 | 1.4 | 1.34 | 1.4 | +5.26% | 524,710 | 72,857,534 |
| 2024-06-14 | 1.32 | 1.33 | 1.3 | 1.33 | +4.72% | 301,853 | 39,974,447 |
| 2024-06-13 | 1.34 | 1.35 | 1.27 | 1.27 | -5.22% | 346,865 | 44,725,829 |
| 2024-06-12 | 1.26 | 1.37 | 1.26 | 1.34 | +0.75% | 595,404 | 77,726,787 |
| 2024-06-11 | 1.33 | 1.37 | 1.33 | 1.33 | -5% | 424,112 | 56,621,181 |
| 2024-06-07 | 1.44 | 1.5 | 1.4 | 1.4 | -4.76% | 543,174 | 77,254,283 |
| 2024-06-06 | 1.48 | 1.52 | 1.47 | 1.47 | -5.16% | 213,240 | 31,535,214 |
| 2024-06-05 | 1.55 | 1.64 | 1.55 | 1.55 | -4.91% | 594,362 | 92,801,467 |
| 2024-06-04 | 1.69 | 1.78 | 1.63 | 1.63 | -5.23% | 699,319 | 118,525,830 |
| 2024-06-03 | 1.72 | 1.72 | 1.68 | 1.72 | +4.88% | 717,296 | 123,193,535 |
| 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 |
| 2024-04-30 | 1.56 | 1.71 | 1.55 | 1.71 | +4.91% | 1,563,732 | 254,015,337 |
| 2024-04-26 | 1.63 | 1.74 | 1.63 | 1.63 | -5.23% | 1,645,852 | 270,925,510 |
| 2024-04-25 | 1.56 | 1.72 | 1.56 | 1.72 | +4.88% | 1,483,897 | 237,906,810 |
| 2024-04-24 | 1.64 | 1.64 | 1.64 | 1.64 | -5.2% | 19,881 | 3,260,484 |
| 2024-04-23 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | 21,594 | 3,735,762 |
| 2024-04-22 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 2,612 | 475,384 |
| 2024-04-19 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 6,011 | 1,154,112 |
| 2024-04-18 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 3,535 | 714,070 |
| 2024-04-17 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | 3,971 | 845,823 |
| 2024-04-16 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 1,953 | 437,472 |
| 2024-04-15 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 1,636 | 386,096 |
| 2024-04-12 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 9,453 | 2,344,344 |
| 2024-04-11 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 10,104 | 2,637,144 |
| 2024-04-10 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 7,849 | 2,158,475 |
| 2024-04-09 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 5,152 | 1,488,928 |
| 2024-04-08 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 7,640 | 2,322,560 |
| 2024-04-02 | 3.2 | 3.2 | 3.2 | 3.2 | -10.11% | 404,514 | 129,444,480 |
| 2024-04-01 | 3.56 | 3.56 | 3.56 | 3.56 | -10.1% | 98,784 | 35,167,104 |
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：