股票概览
1.38
+0.73%
+0.01
1.37
开盘价
1.42
最高价
1.36
最低价
281,639
成交量
数据更新至: 2024-06-28
技术指标
1.40
MA5 (5日均线)
1.50
MA10 (10日均线)
1.71
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 | 1.37 | 1.42 | 1.36 | 1.38 | +0.73% | 281,639 | 39,140,103 |
| 2024-06-27 | 1.38 | 1.42 | 1.36 | 1.37 | -1.44% | 304,317 | 42,234,266 |
| 2024-06-26 | 1.35 | 1.41 | 1.31 | 1.39 | -0.71% | 439,365 | 59,844,490 |
| 2024-06-25 | 1.44 | 1.46 | 1.4 | 1.4 | -4.76% | 444,893 | 62,696,280 |
| 2024-06-24 | 1.53 | 1.54 | 1.47 | 1.47 | -5.16% | 450,191 | 66,647,835 |
| 2024-06-21 | 1.56 | 1.58 | 1.53 | 1.55 | -1.27% | 303,889 | 47,343,345 |
| 2024-06-20 | 1.62 | 1.63 | 1.57 | 1.57 | -4.85% | 665,766 | 106,265,341 |
| 2024-06-19 | 1.58 | 1.67 | 1.56 | 1.65 | +3.77% | 961,034 | 156,472,154 |
| 2024-06-18 | 1.6 | 1.61 | 1.53 | 1.59 | -1.24% | 661,379 | 103,562,913 |
| 2024-06-17 | 1.56 | 1.64 | 1.55 | 1.61 | +1.9% | 684,285 | 109,434,811 |
| 2024-06-14 | 1.58 | 1.61 | 1.58 | 1.58 | -4.82% | 1,122,464 | 178,133,051 |
| 2024-06-13 | 1.6 | 1.76 | 1.6 | 1.66 | -1.19% | 1,753,689 | 286,840,007 |
| 2024-06-12 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | 7,676 | 1,289,568 |
| 2024-06-11 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 7,789 | 1,378,653 |
| 2024-06-07 | 1.86 | 1.86 | 1.86 | 1.86 | -5.1% | 11,321 | 2,105,706 |
| 2024-06-06 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | 937 | 183,652 |
| 2024-06-05 | 2.06 | 2.06 | 2.06 | 2.06 | -5.07% | 955 | 196,730 |
| 2024-06-04 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 2,102 | 456,134 |
| 2024-05-31 | 2.28 | 2.3 | 2.27 | 2.28 | 0% | 123,575 | 28,225,760 |
| 2024-05-30 | 2.27 | 2.3 | 2.27 | 2.28 | -0.44% | 149,313 | 34,090,596 |
| 2024-05-29 | 2.32 | 2.34 | 2.27 | 2.29 | -1.29% | 289,691 | 66,625,837 |
| 2024-05-28 | 2.37 | 2.38 | 2.32 | 2.32 | -2.52% | 197,758 | 46,393,217 |
| 2024-05-27 | 2.36 | 2.39 | 2.35 | 2.38 | +1.28% | 186,787 | 44,373,869 |
| 2024-05-24 | 2.39 | 2.4 | 2.35 | 2.35 | -2.89% | 327,487 | 77,523,523 |
| 2024-05-23 | 2.4 | 2.54 | 2.35 | 2.42 | +0.83% | 504,267 | 122,642,419 |
| 2024-05-22 | 2.39 | 2.42 | 2.38 | 2.4 | 0% | 185,713 | 44,590,543 |
| 2024-05-21 | 2.43 | 2.44 | 2.38 | 2.4 | -1.64% | 271,719 | 65,294,817 |
| 2024-05-20 | 2.47 | 2.48 | 2.42 | 2.44 | -2.79% | 478,754 | 117,081,900 |
| 2024-05-17 | 2.56 | 2.57 | 2.47 | 2.51 | -2.33% | 468,965 | 117,629,130 |
| 2024-05-16 | 2.6 | 2.64 | 2.54 | 2.57 | -3.02% | 597,438 | 154,121,871 |
| 2024-05-15 | 2.63 | 2.68 | 2.51 | 2.65 | +1.53% | 779,930 | 203,063,937 |
| 2024-05-14 | 2.6 | 2.65 | 2.58 | 2.61 | +0.38% | 403,389 | 105,658,674 |
| 2024-05-13 | 2.59 | 2.62 | 2.55 | 2.6 | -1.52% | 376,377 | 97,519,173 |
| 2024-05-10 | 2.6 | 2.64 | 2.57 | 2.64 | +1.54% | 421,193 | 109,923,698 |
| 2024-05-09 | 2.55 | 2.63 | 2.53 | 2.6 | +1.56% | 482,814 | 124,969,201 |
| 2024-05-08 | 2.55 | 2.64 | 2.52 | 2.56 | +0.39% | 428,531 | 110,499,146 |
| 2024-05-07 | 2.54 | 2.59 | 2.49 | 2.55 | +1.19% | 369,448 | 93,675,247 |
| 2024-05-06 | 2.45 | 2.56 | 2.43 | 2.52 | +5% | 463,272 | 116,470,264 |
| 2024-04-30 | 2.42 | 2.42 | 2.38 | 2.4 | -0.83% | 205,752 | 49,420,598 |
| 2024-04-29 | 2.35 | 2.42 | 2.34 | 2.42 | +2.98% | 247,607 | 59,214,008 |
| 2024-04-26 | 2.33 | 2.36 | 2.31 | 2.35 | +0.86% | 176,000 | 41,007,390 |
| 2024-04-25 | 2.31 | 2.35 | 2.3 | 2.33 | +0.87% | 138,112 | 32,182,626 |
| 2024-04-24 | 2.33 | 2.33 | 2.3 | 2.31 | -0.43% | 119,799 | 27,697,734 |
| 2024-04-23 | 2.32 | 2.34 | 2.29 | 2.32 | +0.43% | 140,904 | 32,603,273 |
| 2024-04-22 | 2.35 | 2.36 | 2.3 | 2.31 | -2.53% | 155,521 | 36,115,671 |
| 2024-04-19 | 2.34 | 2.43 | 2.33 | 2.37 | +0.42% | 206,309 | 49,176,468 |
| 2024-04-18 | 2.4 | 2.41 | 2.34 | 2.36 | -1.67% | 233,035 | 55,132,282 |
| 2024-04-17 | 2.28 | 2.41 | 2.26 | 2.4 | +6.67% | 264,749 | 62,639,129 |
| 2024-04-16 | 2.46 | 2.46 | 2.23 | 2.25 | -8.91% | 405,754 | 94,070,179 |
| 2024-04-15 | 2.56 | 2.57 | 2.43 | 2.47 | -4.26% | 337,442 | 84,447,655 |
| 2024-04-12 | 2.56 | 2.62 | 2.56 | 2.58 | 0% | 196,046 | 50,739,774 |
| 2024-04-11 | 2.53 | 2.6 | 2.52 | 2.58 | +1.57% | 139,407 | 35,831,059 |
| 2024-04-10 | 2.6 | 2.6 | 2.53 | 2.54 | -2.31% | 142,081 | 36,370,338 |
| 2024-04-09 | 2.56 | 2.6 | 2.55 | 2.6 | +1.56% | 169,162 | 43,661,144 |
| 2024-04-08 | 2.57 | 2.62 | 2.55 | 2.56 | -0.78% | 208,417 | 53,790,270 |
| 2024-04-03 | 2.57 | 2.6 | 2.55 | 2.58 | 0% | 165,304 | 42,540,963 |
| 2024-04-02 | 2.55 | 2.58 | 2.54 | 2.58 | +1.18% | 177,528 | 45,515,311 |
| 2024-04-01 | 2.52 | 2.55 | 2.51 | 2.55 | +1.19% | 161,113 | 40,827,673 |
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：