股票概览
1.18
0%
0
1.18
开盘价
1.19
最高价
1.17
最低价
172,665
成交量
数据更新至: 2024-06-28
技术指标
1.17
MA5 (5日均线)
1.18
MA10 (10日均线)
1.19
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 | 1.18 | 1.19 | 1.17 | 1.18 | 0% | 172,665 | 20,353,208 |
| 2024-06-27 | 1.19 | 1.19 | 1.16 | 1.18 | 0% | 174,468 | 20,558,654 |
| 2024-06-26 | 1.15 | 1.19 | 1.14 | 1.18 | +1.72% | 231,491 | 27,102,225 |
| 2024-06-25 | 1.15 | 1.16 | 1.13 | 1.16 | +0.87% | 180,062 | 20,626,033 |
| 2024-06-24 | 1.17 | 1.17 | 1.13 | 1.15 | -1.71% | 244,748 | 28,043,068 |
| 2024-06-21 | 1.18 | 1.2 | 1.17 | 1.17 | -0.85% | 122,149 | 14,426,683 |
| 2024-06-20 | 1.2 | 1.2 | 1.16 | 1.18 | -1.67% | 200,560 | 23,592,963 |
| 2024-06-19 | 1.2 | 1.21 | 1.19 | 1.2 | 0% | 50,584 | 6,052,549 |
| 2024-06-18 | 1.2 | 1.21 | 1.19 | 1.2 | 0% | 111,617 | 13,398,767 |
| 2024-06-17 | 1.21 | 1.22 | 1.2 | 1.2 | -2.44% | 187,943 | 22,667,600 |
| 2024-06-14 | 1.18 | 1.24 | 1.18 | 1.23 | +5.13% | 428,300 | 51,996,343 |
| 2024-06-13 | 1.18 | 1.19 | 1.16 | 1.17 | -0.85% | 211,285 | 24,688,795 |
| 2024-06-12 | 1.19 | 1.19 | 1.16 | 1.18 | 0% | 156,349 | 18,377,120 |
| 2024-06-11 | 1.21 | 1.21 | 1.16 | 1.18 | -1.67% | 256,645 | 30,248,820 |
| 2024-06-07 | 1.13 | 1.2 | 1.13 | 1.2 | +5.26% | 497,490 | 58,204,182 |
| 2024-06-06 | 1.19 | 1.2 | 1.11 | 1.14 | -4.2% | 814,204 | 93,792,932 |
| 2024-06-05 | 1.21 | 1.21 | 1.18 | 1.19 | -1.65% | 377,807 | 45,226,175 |
| 2024-06-04 | 1.2 | 1.21 | 1.19 | 1.21 | 0% | 222,060 | 26,684,256 |
| 2024-06-03 | 1.26 | 1.26 | 1.18 | 1.21 | -3.2% | 626,688 | 76,032,354 |
| 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 |
| 2024-04-30 | 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | 459,447 | 61,769,598 |
| 2024-04-29 | 1.35 | 1.38 | 1.34 | 1.37 | +1.48% | 416,667 | 56,816,178 |
| 2024-04-26 | 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | 242,353 | 32,556,180 |
| 2024-04-25 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 198,610 | 26,651,487 |
| 2024-04-24 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 157,687 | 21,238,701 |
| 2024-04-23 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 205,213 | 27,702,572 |
| 2024-04-22 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 200,490 | 27,217,136 |
| 2024-04-19 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 264,848 | 36,321,896 |
| 2024-04-18 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 249,505 | 34,133,217 |
| 2024-04-17 | 1.35 | 1.38 | 1.35 | 1.37 | +1.48% | 387,586 | 53,056,286 |
| 2024-04-16 | 1.37 | 1.38 | 1.35 | 1.35 | -2.88% | 460,285 | 62,606,324 |
| 2024-04-15 | 1.4 | 1.41 | 1.36 | 1.39 | -0.71% | 439,187 | 60,872,657 |
| 2024-04-12 | 1.42 | 1.42 | 1.4 | 1.4 | -0.71% | 216,286 | 30,436,514 |
| 2024-04-11 | 1.4 | 1.43 | 1.38 | 1.41 | +0.71% | 366,229 | 51,689,185 |
| 2024-04-10 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 367,546 | 51,811,124 |
| 2024-04-09 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 327,178 | 46,801,583 |
| 2024-04-08 | 1.43 | 1.45 | 1.41 | 1.42 | -0.7% | 445,066 | 63,873,333 |
| 2024-04-03 | 1.41 | 1.43 | 1.4 | 1.43 | +0.7% | 485,172 | 68,866,614 |
| 2024-04-02 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 449,475 | 63,429,170 |
| 2024-04-01 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 278,518 | 38,730,626 |
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：