股票概览
1.88
+0.53%
+0.01
1.9
开盘价
1.95
最高价
1.87
最低价
198,231
成交量
数据更新至: 2024-06-28
技术指标
1.89
MA5 (5日均线)
1.99
MA10 (10日均线)
2.16
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 | 1.9 | 1.95 | 1.87 | 1.88 | +0.53% | 198,231 | 37,941,691 |
| 2024-06-27 | 1.95 | 1.97 | 1.87 | 1.87 | -4.1% | 178,034 | 34,218,481 |
| 2024-06-26 | 1.89 | 1.96 | 1.84 | 1.95 | +3.17% | 209,069 | 39,660,441 |
| 2024-06-25 | 1.87 | 1.91 | 1.85 | 1.89 | +2.72% | 265,620 | 50,105,819 |
| 2024-06-24 | 1.9 | 1.92 | 1.82 | 1.84 | -7.07% | 412,462 | 76,662,357 |
| 2024-06-21 | 2.03 | 2.05 | 1.98 | 1.98 | -1.98% | 184,449 | 37,106,805 |
| 2024-06-20 | 2.1 | 2.13 | 2.02 | 2.02 | -4.72% | 230,352 | 47,529,651 |
| 2024-06-19 | 2.15 | 2.16 | 2.11 | 2.12 | -1.4% | 158,157 | 33,655,548 |
| 2024-06-18 | 2.16 | 2.24 | 2.13 | 2.15 | -1.38% | 268,391 | 57,954,474 |
| 2024-06-17 | 2.14 | 2.22 | 2.1 | 2.18 | -3.96% | 275,124 | 59,495,556 |
| 2024-06-14 | 2.28 | 2.3 | 2.23 | 2.27 | -0.44% | 178,462 | 40,549,988 |
| 2024-06-13 | 2.33 | 2.34 | 2.26 | 2.28 | -1.72% | 127,325 | 29,181,892 |
| 2024-06-12 | 2.28 | 2.36 | 2.28 | 2.32 | +1.31% | 153,759 | 35,811,024 |
| 2024-06-11 | 2.29 | 2.3 | 2.22 | 2.29 | 0% | 149,586 | 33,849,684 |
| 2024-06-07 | 2.2 | 2.3 | 2.2 | 2.29 | +4.57% | 227,072 | 51,455,411 |
| 2024-06-06 | 2.27 | 2.32 | 2.15 | 2.19 | -4.37% | 285,439 | 62,889,665 |
| 2024-06-05 | 2.35 | 2.36 | 2.28 | 2.29 | -2.55% | 182,270 | 42,214,680 |
| 2024-06-04 | 2.4 | 2.41 | 2.31 | 2.35 | -2.89% | 209,266 | 48,990,705 |
| 2024-06-03 | 2.52 | 2.53 | 2.39 | 2.42 | -4.35% | 204,433 | 49,982,578 |
| 2024-05-31 | 2.47 | 2.54 | 2.47 | 2.53 | +2.02% | 123,677 | 31,099,585 |
| 2024-05-30 | 2.48 | 2.5 | 2.44 | 2.48 | 0% | 107,832 | 26,673,443 |
| 2024-05-29 | 2.5 | 2.56 | 2.46 | 2.48 | -1.59% | 153,828 | 38,415,727 |
| 2024-05-28 | 2.55 | 2.56 | 2.51 | 2.52 | -1.18% | 106,726 | 26,947,798 |
| 2024-05-27 | 2.59 | 2.61 | 2.5 | 2.55 | -1.54% | 154,752 | 39,248,215 |
| 2024-05-24 | 2.6 | 2.64 | 2.59 | 2.59 | -0.77% | 105,116 | 27,459,111 |
| 2024-05-23 | 2.67 | 2.67 | 2.6 | 2.61 | -2.25% | 149,284 | 39,083,015 |
| 2024-05-22 | 2.65 | 2.68 | 2.63 | 2.67 | +1.14% | 132,027 | 35,076,322 |
| 2024-05-21 | 2.73 | 2.74 | 2.64 | 2.64 | -3.65% | 213,792 | 57,000,698 |
| 2024-05-20 | 2.74 | 2.8 | 2.73 | 2.74 | 0% | 199,069 | 54,972,223 |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | +1.48% | 182,552 | 49,434,250 |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.7 | +0.75% | 133,685 | 36,078,520 |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 0% | 103,855 | 27,925,428 |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 0% | 118,807 | 31,969,631 |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | -3.25% | 187,637 | 50,808,113 |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | -2.46% | 171,924 | 47,985,857 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | +1.07% | 134,380 | 38,225,270 |
| 2024-05-08 | 2.84 | 2.86 | 2.8 | 2.81 | -1.4% | 125,354 | 35,377,104 |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | +1.06% | 163,039 | 46,182,958 |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | +0.71% | 155,910 | 44,095,579 |
| 2024-04-30 | 2.84 | 2.87 | 2.75 | 2.8 | -2.44% | 268,125 | 75,076,901 |
| 2024-04-29 | 2.8 | 2.89 | 2.78 | 2.87 | +1.77% | 224,815 | 64,161,187 |
| 2024-04-26 | 2.7 | 2.83 | 2.68 | 2.82 | +4.44% | 230,006 | 63,841,483 |
| 2024-04-25 | 2.69 | 2.73 | 2.66 | 2.7 | 0% | 110,528 | 29,910,169 |
| 2024-04-24 | 2.67 | 2.71 | 2.67 | 2.7 | +0.75% | 86,936 | 23,381,818 |
| 2024-04-23 | 2.68 | 2.72 | 2.66 | 2.68 | 0% | 113,458 | 30,538,012 |
| 2024-04-22 | 2.68 | 2.75 | 2.64 | 2.68 | -0.37% | 119,052 | 32,075,059 |
| 2024-04-19 | 2.71 | 2.76 | 2.68 | 2.69 | -1.1% | 117,389 | 31,796,467 |
| 2024-04-18 | 2.8 | 2.83 | 2.72 | 2.72 | -3.2% | 182,725 | 50,335,153 |
| 2024-04-17 | 2.65 | 2.81 | 2.65 | 2.81 | +6.84% | 240,664 | 66,611,678 |
| 2024-04-16 | 2.86 | 2.87 | 2.62 | 2.63 | -9% | 314,474 | 85,331,346 |
| 2024-04-15 | 2.99 | 3.07 | 2.82 | 2.89 | -7.67% | 446,385 | 131,244,241 |
| 2024-04-12 | 2.99 | 3.3 | 2.98 | 3.13 | +4.33% | 571,615 | 181,096,396 |
| 2024-04-11 | 2.97 | 3.05 | 2.95 | 3 | +0.33% | 146,841 | 44,171,777 |
| 2024-04-10 | 3.06 | 3.07 | 2.96 | 2.99 | -2.29% | 163,095 | 48,978,318 |
| 2024-04-09 | 2.99 | 3.07 | 2.99 | 3.06 | +2% | 165,004 | 50,116,885 |
| 2024-04-08 | 3.09 | 3.1 | 2.99 | 3 | -3.23% | 217,764 | 66,116,001 |
| 2024-04-03 | 3.14 | 3.14 | 3.08 | 3.1 | -1.27% | 160,401 | 49,860,761 |
| 2024-04-02 | 3.16 | 3.18 | 3.1 | 3.14 | 0% | 196,323 | 61,598,303 |
| 2024-04-01 | 3.12 | 3.16 | 3.12 | 3.14 | +0.64% | 195,362 | 61,279,873 |
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：