股票概览
1.25
0%
0
1.25
开盘价
1.26
最高价
1.25
最低价
116,912
成交量
数据更新至: 2024-05-31
技术指标
1.27
MA5 (5日均线)
1.29
MA10 (10日均线)
1.31
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.25 | 1.26 | 1.25 | 1.25 | 0% | 116,912 | 14,673,837 |
| 2024-05-30 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 241,137 | 30,351,812 |
| 2024-05-29 | 1.27 | 1.29 | 1.25 | 1.26 | -1.56% | 322,137 | 40,856,765 |
| 2024-05-28 | 1.3 | 1.3 | 1.27 | 1.28 | -0.78% | 245,261 | 31,482,005 |
| 2024-05-27 | 1.3 | 1.3 | 1.28 | 1.29 | 0% | 172,001 | 22,173,731 |
| 2024-05-24 | 1.29 | 1.31 | 1.29 | 1.29 | -0.77% | 192,378 | 24,969,810 |
| 2024-05-23 | 1.32 | 1.33 | 1.29 | 1.3 | -2.26% | 358,583 | 46,762,382 |
| 2024-05-22 | 1.31 | 1.33 | 1.31 | 1.33 | +1.53% | 203,511 | 26,911,207 |
| 2024-05-21 | 1.34 | 1.34 | 1.31 | 1.31 | -1.5% | 180,968 | 23,976,021 |
| 2024-05-20 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 227,444 | 30,477,019 |
| 2024-05-17 | 1.32 | 1.34 | 1.31 | 1.34 | +0.75% | 312,003 | 41,390,690 |
| 2024-05-16 | 1.31 | 1.34 | 1.3 | 1.33 | +1.53% | 455,509 | 60,258,309 |
| 2024-05-15 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 187,417 | 24,488,687 |
| 2024-05-14 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 155,855 | 20,425,178 |
| 2024-05-13 | 1.32 | 1.33 | 1.3 | 1.31 | -1.5% | 261,331 | 34,248,576 |
| 2024-05-10 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 268,588 | 35,468,411 |
| 2024-05-09 | 1.31 | 1.33 | 1.31 | 1.32 | 0% | 183,642 | 24,261,797 |
| 2024-05-08 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 198,842 | 26,242,097 |
| 2024-05-07 | 1.33 | 1.34 | 1.31 | 1.32 | -1.49% | 509,502 | 67,444,913 |
| 2024-05-06 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 411,865 | 55,113,045 |
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：