股票概览
1.83
+1.1%
+0.02
1.82
开盘价
1.85
最高价
1.8
最低价
151,609
成交量
数据更新至: 2024-06-28
技术指标
1.83
MA5 (5日均线)
1.86
MA10 (10日均线)
1.90
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 | 1.82 | 1.85 | 1.8 | 1.83 | +1.1% | 151,609 | 27,788,965 |
| 2024-06-27 | 1.85 | 1.86 | 1.8 | 1.81 | -2.69% | 138,308 | 25,280,629 |
| 2024-06-26 | 1.82 | 1.87 | 1.78 | 1.86 | +1.64% | 184,447 | 33,661,716 |
| 2024-06-25 | 1.81 | 1.85 | 1.8 | 1.83 | +0.55% | 144,546 | 26,360,782 |
| 2024-06-24 | 1.87 | 1.87 | 1.82 | 1.82 | -2.67% | 135,997 | 24,984,969 |
| 2024-06-21 | 1.85 | 1.89 | 1.84 | 1.87 | +0.54% | 125,666 | 23,456,100 |
| 2024-06-20 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 170,077 | 31,820,337 |
| 2024-06-19 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 109,755 | 21,038,097 |
| 2024-06-18 | 1.9 | 1.93 | 1.89 | 1.93 | +1.58% | 105,432 | 20,242,145 |
| 2024-06-17 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 151,562 | 28,960,609 |
| 2024-06-14 | 1.9 | 1.93 | 1.88 | 1.92 | +1.59% | 177,628 | 33,883,186 |
| 2024-06-13 | 1.9 | 1.92 | 1.88 | 1.89 | -1.05% | 113,437 | 21,509,206 |
| 2024-06-12 | 1.89 | 1.93 | 1.88 | 1.91 | +1.06% | 129,688 | 24,717,121 |
| 2024-06-11 | 1.91 | 1.91 | 1.87 | 1.89 | -1.05% | 166,326 | 31,379,814 |
| 2024-06-07 | 1.89 | 1.93 | 1.89 | 1.91 | +0.53% | 168,237 | 32,156,634 |
| 2024-06-06 | 1.97 | 1.97 | 1.88 | 1.9 | -3.06% | 291,078 | 55,546,216 |
| 2024-06-05 | 1.96 | 2 | 1.95 | 1.96 | -1.01% | 173,120 | 34,171,518 |
| 2024-06-04 | 1.96 | 1.99 | 1.93 | 1.98 | +0.51% | 182,447 | 35,743,403 |
| 2024-06-03 | 2.04 | 2.04 | 1.95 | 1.97 | -2.96% | 319,335 | 63,192,572 |
| 2024-05-31 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 110,000 | 22,333,163 |
| 2024-05-30 | 2.01 | 2.04 | 2 | 2.02 | 0% | 142,296 | 28,683,377 |
| 2024-05-29 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 166,818 | 33,884,512 |
| 2024-05-28 | 2.07 | 2.07 | 2.03 | 2.03 | -1.93% | 167,381 | 34,220,274 |
| 2024-05-27 | 2.06 | 2.08 | 2.04 | 2.07 | +0.49% | 164,070 | 33,771,461 |
| 2024-05-24 | 2.05 | 2.09 | 2.05 | 2.06 | 0% | 166,066 | 34,340,202 |
| 2024-05-23 | 2.11 | 2.11 | 2.05 | 2.06 | -2.37% | 294,685 | 61,093,214 |
| 2024-05-22 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 161,502 | 34,128,294 |
| 2024-05-21 | 2.14 | 2.15 | 2.1 | 2.12 | -0.93% | 200,360 | 42,450,789 |
| 2024-05-20 | 2.14 | 2.16 | 2.13 | 2.14 | 0% | 207,101 | 44,429,971 |
| 2024-05-17 | 2.14 | 2.15 | 2.11 | 2.14 | 0% | 242,263 | 51,568,697 |
| 2024-05-16 | 2.15 | 2.17 | 2.13 | 2.14 | 0% | 190,870 | 41,037,064 |
| 2024-05-15 | 2.16 | 2.17 | 2.14 | 2.14 | -1.38% | 168,544 | 36,279,128 |
| 2024-05-14 | 2.16 | 2.18 | 2.16 | 2.17 | +0.46% | 177,562 | 38,512,932 |
| 2024-05-13 | 2.17 | 2.18 | 2.13 | 2.16 | -1.37% | 236,617 | 51,029,226 |
| 2024-05-10 | 2.21 | 2.21 | 2.17 | 2.19 | -0.45% | 155,901 | 34,076,749 |
| 2024-05-09 | 2.16 | 2.22 | 2.16 | 2.2 | +1.85% | 199,670 | 43,893,930 |
| 2024-05-08 | 2.2 | 2.2 | 2.16 | 2.16 | -1.82% | 202,373 | 44,062,278 |
| 2024-05-07 | 2.22 | 2.22 | 2.18 | 2.2 | -0.45% | 154,423 | 33,934,308 |
| 2024-05-06 | 2.19 | 2.22 | 2.18 | 2.21 | +1.84% | 208,361 | 45,958,479 |
| 2024-04-30 | 2.2 | 2.21 | 2.16 | 2.17 | -1.36% | 161,096 | 35,076,463 |
| 2024-04-29 | 2.14 | 2.2 | 2.13 | 2.2 | +2.8% | 212,500 | 46,179,978 |
| 2024-04-26 | 2.12 | 2.15 | 2.11 | 2.14 | +0.94% | 207,148 | 44,082,868 |
| 2024-04-25 | 2.15 | 2.15 | 2.11 | 2.12 | -0.93% | 187,159 | 39,854,863 |
| 2024-04-24 | 2.1 | 2.15 | 2.08 | 2.14 | +1.9% | 214,179 | 45,500,053 |
| 2024-04-23 | 2.22 | 2.23 | 2.08 | 2.1 | -5.41% | 480,731 | 102,577,858 |
| 2024-04-22 | 2.26 | 2.28 | 2.22 | 2.22 | -2.2% | 207,283 | 46,436,775 |
| 2024-04-19 | 2.25 | 2.32 | 2.23 | 2.27 | +1.34% | 254,740 | 58,153,260 |
| 2024-04-18 | 2.26 | 2.27 | 2.23 | 2.24 | -0.88% | 196,934 | 44,395,017 |
| 2024-04-17 | 2.16 | 2.26 | 2.16 | 2.26 | +4.15% | 261,246 | 58,066,584 |
| 2024-04-16 | 2.27 | 2.29 | 2.16 | 2.17 | -5.65% | 401,356 | 89,009,631 |
| 2024-04-15 | 2.3 | 2.35 | 2.23 | 2.3 | -0.86% | 400,315 | 92,081,404 |
| 2024-04-12 | 2.33 | 2.37 | 2.3 | 2.32 | -0.85% | 476,616 | 111,566,922 |
| 2024-04-11 | 2.26 | 2.41 | 2.24 | 2.34 | +3.54% | 554,994 | 129,409,529 |
| 2024-04-10 | 2.28 | 2.31 | 2.25 | 2.26 | -0.88% | 164,793 | 37,544,599 |
| 2024-04-09 | 2.27 | 2.29 | 2.26 | 2.28 | +0.44% | 169,702 | 38,659,066 |
| 2024-04-08 | 2.3 | 2.32 | 2.27 | 2.27 | -1.3% | 238,227 | 54,656,977 |
| 2024-04-03 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 192,507 | 44,170,063 |
| 2024-04-02 | 2.28 | 2.31 | 2.27 | 2.29 | 0% | 158,890 | 36,416,261 |
| 2024-04-01 | 2.24 | 2.29 | 2.24 | 2.29 | +1.78% | 198,128 | 45,048,606 |
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：