股票概览
1.37
-1.44%
-0.02
1.38
开盘价
1.41
最高价
1.36
最低价
255,685
成交量
数据更新至: 2024-06-28
技术指标
1.41
MA5 (5日均线)
1.50
MA10 (10日均线)
1.70
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 | 1.38 | 1.41 | 1.36 | 1.37 | -1.44% | 255,685 | 35,494,570 |
| 2024-06-27 | 1.45 | 1.46 | 1.38 | 1.39 | -4.14% | 343,975 | 48,733,797 |
| 2024-06-26 | 1.37 | 1.45 | 1.36 | 1.45 | +4.32% | 511,831 | 72,393,477 |
| 2024-06-25 | 1.42 | 1.45 | 1.3 | 1.39 | -3.47% | 1,009,545 | 138,294,578 |
| 2024-06-24 | 1.51 | 1.52 | 1.42 | 1.44 | -4% | 455,537 | 66,332,628 |
| 2024-06-21 | 1.53 | 1.57 | 1.48 | 1.5 | -2.6% | 446,534 | 68,076,590 |
| 2024-06-20 | 1.61 | 1.62 | 1.54 | 1.54 | -3.75% | 523,697 | 81,890,694 |
| 2024-06-19 | 1.65 | 1.67 | 1.6 | 1.6 | -3.61% | 355,318 | 58,019,280 |
| 2024-06-18 | 1.61 | 1.67 | 1.59 | 1.66 | +3.11% | 509,926 | 83,529,555 |
| 2024-06-17 | 1.62 | 1.67 | 1.59 | 1.61 | -1.83% | 446,648 | 72,743,900 |
| 2024-06-14 | 1.65 | 1.73 | 1.62 | 1.64 | -2.38% | 707,741 | 117,099,132 |
| 2024-06-13 | 1.78 | 1.78 | 1.6 | 1.68 | -5.62% | 1,273,572 | 209,981,969 |
| 2024-06-12 | 1.79 | 1.81 | 1.77 | 1.78 | -0.56% | 283,387 | 50,708,564 |
| 2024-06-11 | 1.79 | 1.82 | 1.75 | 1.79 | -1.65% | 297,615 | 53,186,910 |
| 2024-06-07 | 1.8 | 1.85 | 1.72 | 1.82 | -2.15% | 783,101 | 139,907,057 |
| 2024-06-06 | 2.06 | 2.07 | 1.86 | 1.86 | -10.14% | 669,044 | 126,897,077 |
| 2024-06-05 | 2.11 | 2.11 | 2.07 | 2.07 | -1.9% | 119,707 | 24,928,263 |
| 2024-06-04 | 2.12 | 2.13 | 2.07 | 2.11 | -1.4% | 134,747 | 28,326,266 |
| 2024-06-03 | 2.17 | 2.22 | 2.12 | 2.14 | -1.38% | 174,639 | 37,961,003 |
| 2024-05-31 | 2.16 | 2.18 | 2.15 | 2.17 | +0.93% | 72,520 | 15,708,716 |
| 2024-05-30 | 2.18 | 2.19 | 2.15 | 2.15 | -1.38% | 98,148 | 21,238,472 |
| 2024-05-29 | 2.19 | 2.21 | 2.16 | 2.18 | -0.46% | 130,143 | 28,413,404 |
| 2024-05-28 | 2.22 | 2.22 | 2.18 | 2.19 | -1.35% | 68,196 | 15,013,606 |
| 2024-05-27 | 2.22 | 2.23 | 2.19 | 2.22 | 0% | 88,692 | 19,574,525 |
| 2024-05-24 | 2.23 | 2.25 | 2.21 | 2.22 | 0% | 118,705 | 26,455,441 |
| 2024-05-23 | 2.28 | 2.29 | 2.22 | 2.22 | -2.63% | 165,893 | 37,223,713 |
| 2024-05-22 | 2.28 | 2.29 | 2.27 | 2.28 | +0.44% | 113,687 | 25,911,970 |
| 2024-05-21 | 2.27 | 2.29 | 2.25 | 2.27 | 0% | 149,089 | 33,866,696 |
| 2024-05-20 | 2.27 | 2.29 | 2.26 | 2.27 | 0% | 128,753 | 29,314,685 |
| 2024-05-17 | 2.25 | 2.27 | 2.24 | 2.27 | +0.89% | 113,552 | 25,653,071 |
| 2024-05-16 | 2.24 | 2.27 | 2.24 | 2.25 | +0.45% | 104,547 | 23,593,640 |
| 2024-05-15 | 2.28 | 2.29 | 2.23 | 2.24 | -2.18% | 201,820 | 45,454,588 |
| 2024-05-14 | 2.26 | 2.31 | 2.26 | 2.29 | +0.44% | 259,006 | 59,215,398 |
| 2024-05-13 | 2.32 | 2.38 | 2.28 | 2.28 | +1.33% | 426,383 | 99,190,667 |
| 2024-05-10 | 2.25 | 2.27 | 2.24 | 2.25 | -0.44% | 93,262 | 21,001,881 |
| 2024-05-09 | 2.24 | 2.27 | 2.23 | 2.26 | +0.89% | 128,163 | 28,953,570 |
| 2024-05-08 | 2.26 | 2.26 | 2.23 | 2.24 | -0.88% | 101,034 | 22,652,782 |
| 2024-05-07 | 2.27 | 2.28 | 2.24 | 2.26 | -0.44% | 163,420 | 36,859,718 |
| 2024-05-06 | 2.26 | 2.29 | 2.24 | 2.27 | +1.34% | 203,619 | 46,227,619 |
| 2024-04-30 | 2.28 | 2.28 | 2.23 | 2.24 | -1.75% | 203,339 | 45,748,485 |
| 2024-04-29 | 2.22 | 2.29 | 2.21 | 2.28 | +1.79% | 293,593 | 66,262,004 |
| 2024-04-26 | 2.17 | 2.3 | 2.16 | 2.24 | +2.75% | 280,520 | 62,439,638 |
| 2024-04-25 | 2.2 | 2.21 | 2.17 | 2.18 | -1.36% | 156,573 | 34,259,330 |
| 2024-04-24 | 2.14 | 2.24 | 2.13 | 2.21 | +3.27% | 249,065 | 54,678,868 |
| 2024-04-23 | 2.14 | 2.17 | 2.13 | 2.14 | -0.47% | 99,866 | 21,438,734 |
| 2024-04-22 | 2.16 | 2.17 | 2.12 | 2.15 | 0% | 107,568 | 23,073,656 |
| 2024-04-19 | 2.17 | 2.19 | 2.15 | 2.15 | -1.38% | 163,337 | 35,327,833 |
| 2024-04-18 | 2.21 | 2.22 | 2.17 | 2.18 | -1.8% | 228,993 | 50,196,138 |
| 2024-04-17 | 2.13 | 2.22 | 2.13 | 2.22 | +4.72% | 229,056 | 50,244,623 |
| 2024-04-16 | 2.21 | 2.21 | 2.12 | 2.12 | -5.36% | 300,458 | 64,710,624 |
| 2024-04-15 | 2.34 | 2.36 | 2.19 | 2.24 | -5.49% | 361,791 | 81,512,723 |
| 2024-04-12 | 2.41 | 2.41 | 2.36 | 2.37 | -2.07% | 192,019 | 45,749,266 |
| 2024-04-11 | 2.37 | 2.42 | 2.35 | 2.42 | +2.11% | 230,529 | 55,333,145 |
| 2024-04-10 | 2.4 | 2.41 | 2.36 | 2.37 | -1.66% | 159,259 | 37,937,848 |
| 2024-04-09 | 2.38 | 2.41 | 2.37 | 2.41 | +1.69% | 152,086 | 36,481,821 |
| 2024-04-08 | 2.39 | 2.4 | 2.37 | 2.37 | -0.84% | 131,347 | 31,313,325 |
| 2024-04-03 | 2.4 | 2.41 | 2.38 | 2.39 | -0.42% | 120,148 | 28,765,570 |
| 2024-04-02 | 2.39 | 2.41 | 2.38 | 2.4 | +0.42% | 161,101 | 38,589,871 |
| 2024-04-01 | 2.35 | 2.4 | 2.35 | 2.39 | +1.7% | 166,759 | 39,648,680 |
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：