股票概览
1.36
-2.16%
-0.03
1.4
开盘价
1.4
最高价
1.35
最低价
73,131
成交量
数据更新至: 2024-05-31
技术指标
1.39
MA5 (5日均线)
1.44
MA10 (10日均线)
1.39
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 | 1.4 | 1.4 | 1.35 | 1.36 | -2.16% | 73,131 | 10,062,445 |
| 2024-05-30 | 1.38 | 1.42 | 1.35 | 1.39 | +2.21% | 86,741 | 12,072,592 |
| 2024-05-29 | 1.36 | 1.4 | 1.32 | 1.36 | -2.16% | 154,741 | 20,887,169 |
| 2024-05-28 | 1.45 | 1.46 | 1.39 | 1.39 | -4.79% | 132,981 | 18,809,732 |
| 2024-05-27 | 1.48 | 1.49 | 1.45 | 1.46 | -1.35% | 77,651 | 11,378,753 |
| 2024-05-24 | 1.48 | 1.52 | 1.44 | 1.48 | -0.67% | 89,917 | 13,271,275 |
| 2024-05-23 | 1.5 | 1.52 | 1.46 | 1.49 | -2.61% | 135,943 | 20,247,516 |
| 2024-05-22 | 1.46 | 1.53 | 1.45 | 1.53 | +4.79% | 152,965 | 22,988,338 |
| 2024-05-21 | 1.45 | 1.51 | 1.45 | 1.46 | +0.69% | 148,545 | 22,005,606 |
| 2024-05-20 | 1.52 | 1.55 | 1.45 | 1.45 | -5.23% | 248,375 | 36,971,855 |
| 2024-05-17 | 1.44 | 1.53 | 1.42 | 1.53 | +4.79% | 236,011 | 35,157,764 |
| 2024-05-16 | 1.43 | 1.46 | 1.39 | 1.46 | +5.04% | 366,557 | 52,830,265 |
| 2024-05-15 | 1.39 | 1.39 | 1.39 | 1.39 | +5.3% | 21,212 | 2,948,468 |
| 2024-05-14 | 1.28 | 1.32 | 1.28 | 1.32 | +4.76% | 99,799 | 13,140,343 |
| 2024-05-13 | 1.25 | 1.28 | 1.23 | 1.26 | -2.33% | 220,080 | 27,451,572 |
| 2024-05-10 | 1.34 | 1.36 | 1.27 | 1.29 | -3.73% | 284,944 | 37,152,587 |
| 2024-05-09 | 1.38 | 1.38 | 1.31 | 1.34 | +2.29% | 509,494 | 69,356,955 |
| 2024-05-08 | 1.3 | 1.31 | 1.27 | 1.31 | +4.8% | 221,109 | 28,818,873 |
| 2024-05-07 | 1.25 | 1.25 | 1.23 | 1.25 | +5.04% | 335,047 | 41,856,778 |
| 2024-05-06 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 48,180 | 5,733,387 |
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：