股票概览
1.58
-10.23%
-0.18
1.76
开盘价
1.76
最高价
1.58
最低价
2,852,971
成交量
数据更新至: 2024-06-28
技术指标
1.76
MA5 (5日均线)
1.87
MA10 (10日均线)
1.96
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 | 1.76 | 1.76 | 1.58 | 1.58 | -10.23% | 2,852,971 | 459,364,718 |
| 2024-06-27 | 1.83 | 1.85 | 1.75 | 1.76 | -3.83% | 746,749 | 134,017,201 |
| 2024-06-26 | 1.82 | 1.85 | 1.79 | 1.83 | +0.55% | 466,219 | 84,565,349 |
| 2024-06-25 | 1.81 | 1.85 | 1.8 | 1.82 | +0.55% | 580,737 | 105,702,696 |
| 2024-06-24 | 1.91 | 1.92 | 1.8 | 1.81 | -6.22% | 950,823 | 175,559,377 |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 541,618 | 105,071,972 |
| 2024-06-20 | 2 | 2.01 | 1.94 | 1.94 | -3% | 627,812 | 123,324,449 |
| 2024-06-19 | 2.01 | 2.02 | 1.99 | 2 | -0.5% | 441,283 | 88,519,346 |
| 2024-06-18 | 2.01 | 2.02 | 2 | 2.01 | 0% | 307,137 | 61,774,679 |
| 2024-06-17 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 479,292 | 96,325,016 |
| 2024-06-14 | 2 | 2.05 | 1.99 | 2.03 | +1% | 651,145 | 131,478,383 |
| 2024-06-13 | 2.04 | 2.05 | 2 | 2.01 | -0.99% | 456,080 | 91,890,943 |
| 2024-06-12 | 2.03 | 2.04 | 2.01 | 2.03 | 0% | 359,623 | 72,967,217 |
| 2024-06-11 | 2.04 | 2.07 | 2.01 | 2.03 | -0.49% | 509,901 | 103,787,946 |
| 2024-06-07 | 2.02 | 2.05 | 2.01 | 2.04 | +1.49% | 541,004 | 109,979,588 |
| 2024-06-06 | 2.04 | 2.06 | 1.99 | 2.01 | -1.47% | 612,029 | 123,468,301 |
| 2024-06-05 | 2.08 | 2.09 | 2.03 | 2.04 | -2.39% | 531,470 | 109,200,405 |
| 2024-06-04 | 2.07 | 2.11 | 2.05 | 2.09 | +0.48% | 619,812 | 128,927,227 |
| 2024-06-03 | 2.12 | 2.13 | 2.06 | 2.08 | -1.89% | 627,083 | 130,700,764 |
| 2024-05-31 | 2.11 | 2.13 | 2.1 | 2.12 | +0.95% | 515,561 | 109,100,528 |
| 2024-05-30 | 2.12 | 2.14 | 2.1 | 2.1 | -1.41% | 481,984 | 102,088,078 |
| 2024-05-29 | 2.12 | 2.16 | 2.11 | 2.13 | +0.47% | 482,188 | 103,085,758 |
| 2024-05-28 | 2.19 | 2.21 | 2.12 | 2.12 | -2.3% | 690,842 | 148,311,720 |
| 2024-05-27 | 2.19 | 2.2 | 2.13 | 2.17 | -0.46% | 626,983 | 135,320,161 |
| 2024-05-24 | 2.22 | 2.23 | 2.17 | 2.18 | -2.24% | 612,100 | 134,480,070 |
| 2024-05-23 | 2.27 | 2.28 | 2.22 | 2.23 | -2.62% | 1,013,136 | 227,293,017 |
| 2024-05-22 | 2.27 | 2.34 | 2.27 | 2.29 | +0.44% | 1,357,949 | 313,311,481 |
| 2024-05-21 | 2.29 | 2.32 | 2.26 | 2.28 | -0.44% | 878,238 | 201,102,088 |
| 2024-05-20 | 2.32 | 2.33 | 2.27 | 2.29 | -1.29% | 1,481,325 | 340,238,690 |
| 2024-05-17 | 2.23 | 2.33 | 2.2 | 2.32 | +5.45% | 1,968,188 | 445,387,798 |
| 2024-05-16 | 2.16 | 2.24 | 2.15 | 2.2 | +2.33% | 1,186,814 | 261,582,386 |
| 2024-05-15 | 2.14 | 2.19 | 2.13 | 2.15 | +0.47% | 722,838 | 156,257,291 |
| 2024-05-14 | 2.16 | 2.18 | 2.14 | 2.14 | -0.93% | 451,825 | 97,290,961 |
| 2024-05-13 | 2.17 | 2.18 | 2.15 | 2.16 | -1.37% | 531,320 | 114,901,228 |
| 2024-05-10 | 2.15 | 2.19 | 2.12 | 2.19 | +1.86% | 980,946 | 212,077,680 |
| 2024-05-09 | 2.12 | 2.18 | 2.12 | 2.15 | +1.42% | 615,588 | 132,477,168 |
| 2024-05-08 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 458,771 | 97,503,179 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | +0.47% | 547,859 | 117,798,575 |
| 2024-05-06 | 2.18 | 2.21 | 2.14 | 2.15 | +0.47% | 797,476 | 173,465,727 |
| 2024-04-30 | 2.18 | 2.18 | 2.12 | 2.14 | -1.83% | 721,985 | 154,900,888 |
| 2024-04-29 | 2.06 | 2.19 | 2.06 | 2.18 | +5.31% | 1,035,884 | 222,292,516 |
| 2024-04-26 | 1.99 | 2.08 | 1.99 | 2.07 | +4.02% | 708,290 | 144,137,829 |
| 2024-04-25 | 2.01 | 2.02 | 1.99 | 1.99 | -1% | 303,589 | 60,810,263 |
| 2024-04-24 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 327,726 | 65,827,212 |
| 2024-04-23 | 2.04 | 2.04 | 2.01 | 2.02 | -0.49% | 350,511 | 71,006,896 |
| 2024-04-22 | 2.04 | 2.06 | 2.03 | 2.03 | -0.49% | 349,621 | 71,332,135 |
| 2024-04-19 | 2.05 | 2.07 | 2.03 | 2.04 | -0.97% | 357,217 | 73,204,960 |
| 2024-04-18 | 2.05 | 2.08 | 2.03 | 2.06 | 0% | 480,919 | 98,889,839 |
| 2024-04-17 | 2.01 | 2.06 | 2.01 | 2.06 | +2.49% | 425,422 | 86,798,426 |
| 2024-04-16 | 2.05 | 2.06 | 2.01 | 2.01 | -2.43% | 466,127 | 94,643,517 |
| 2024-04-15 | 2.03 | 2.06 | 1.98 | 2.06 | +1.48% | 585,549 | 119,150,955 |
| 2024-04-12 | 2.08 | 2.08 | 2.03 | 2.03 | -1.93% | 456,047 | 93,691,109 |
| 2024-04-11 | 2.05 | 2.1 | 2.04 | 2.07 | +0.49% | 397,307 | 82,319,449 |
| 2024-04-10 | 2.09 | 2.09 | 2.04 | 2.06 | -1.44% | 424,560 | 87,733,379 |
| 2024-04-09 | 2.07 | 2.1 | 2.06 | 2.09 | +0.97% | 420,942 | 87,596,532 |
| 2024-04-08 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 452,150 | 93,995,215 |
| 2024-04-03 | 2.09 | 2.1 | 2.08 | 2.08 | -0.95% | 317,366 | 66,210,811 |
| 2024-04-02 | 2.09 | 2.12 | 2.08 | 2.1 | +0.48% | 483,906 | 101,432,647 |
| 2024-04-01 | 2.06 | 2.1 | 2.06 | 2.09 | +1.46% | 368,324 | 76,815,489 |
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：