股票概览
1.42
0%
0
1.42
开盘价
1.46
最高价
1.41
最低价
182,001
成交量
数据更新至: 2024-06-28
技术指标
1.43
MA5 (5日均线)
1.50
MA10 (10日均线)
1.60
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 | 1.42 | 1.46 | 1.41 | 1.42 | 0% | 182,001 | 26,217,258 |
| 2024-06-27 | 1.47 | 1.48 | 1.42 | 1.42 | -2.74% | 216,211 | 31,377,092 |
| 2024-06-26 | 1.41 | 1.47 | 1.39 | 1.46 | +2.82% | 230,087 | 32,916,165 |
| 2024-06-25 | 1.4 | 1.43 | 1.37 | 1.42 | +0.71% | 274,770 | 38,543,498 |
| 2024-06-24 | 1.48 | 1.48 | 1.38 | 1.41 | -6.62% | 496,303 | 70,748,971 |
| 2024-06-21 | 1.54 | 1.56 | 1.5 | 1.51 | -1.95% | 175,482 | 26,859,338 |
| 2024-06-20 | 1.6 | 1.6 | 1.53 | 1.54 | -3.75% | 227,409 | 35,457,207 |
| 2024-06-19 | 1.62 | 1.64 | 1.59 | 1.6 | -1.23% | 175,906 | 28,351,529 |
| 2024-06-18 | 1.61 | 1.63 | 1.6 | 1.62 | +0.62% | 99,822 | 16,161,498 |
| 2024-06-17 | 1.62 | 1.63 | 1.59 | 1.61 | -1.23% | 143,499 | 23,075,090 |
| 2024-06-14 | 1.62 | 1.64 | 1.61 | 1.63 | 0% | 147,550 | 24,018,848 |
| 2024-06-13 | 1.67 | 1.67 | 1.62 | 1.63 | -2.4% | 178,225 | 29,253,634 |
| 2024-06-12 | 1.63 | 1.68 | 1.62 | 1.67 | +2.45% | 214,166 | 35,473,375 |
| 2024-06-11 | 1.62 | 1.67 | 1.59 | 1.63 | 0% | 267,385 | 43,460,661 |
| 2024-06-07 | 1.57 | 1.7 | 1.57 | 1.63 | +3.16% | 547,230 | 89,728,415 |
| 2024-06-06 | 1.75 | 1.76 | 1.58 | 1.58 | -9.71% | 618,877 | 100,089,703 |
| 2024-06-05 | 1.78 | 1.78 | 1.74 | 1.75 | -1.69% | 167,474 | 29,366,186 |
| 2024-06-04 | 1.8 | 1.81 | 1.74 | 1.78 | -1.66% | 213,682 | 37,821,986 |
| 2024-06-03 | 1.9 | 1.91 | 1.79 | 1.81 | -4.74% | 356,507 | 65,499,484 |
| 2024-05-31 | 1.91 | 1.92 | 1.9 | 1.9 | 0% | 87,492 | 16,693,684 |
| 2024-05-30 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 125,624 | 24,083,384 |
| 2024-05-29 | 1.93 | 1.96 | 1.92 | 1.93 | -0.52% | 130,320 | 25,261,631 |
| 2024-05-28 | 1.97 | 1.98 | 1.93 | 1.94 | -2.02% | 147,677 | 28,790,765 |
| 2024-05-27 | 1.98 | 1.99 | 1.95 | 1.98 | 0% | 122,776 | 24,122,558 |
| 2024-05-24 | 1.97 | 2.01 | 1.97 | 1.98 | 0% | 173,322 | 34,529,156 |
| 2024-05-23 | 2.03 | 2.03 | 1.97 | 1.98 | -2.46% | 190,450 | 37,917,703 |
| 2024-05-22 | 2.03 | 2.05 | 2.02 | 2.03 | 0% | 127,718 | 25,970,372 |
| 2024-05-21 | 2.05 | 2.06 | 2.02 | 2.03 | -0.98% | 141,326 | 28,798,664 |
| 2024-05-20 | 2.04 | 2.07 | 2.04 | 2.05 | 0% | 135,998 | 27,910,803 |
| 2024-05-17 | 2.03 | 2.05 | 2.01 | 2.05 | +0.99% | 134,541 | 27,323,973 |
| 2024-05-16 | 2.02 | 2.05 | 2.02 | 2.03 | +0.5% | 126,785 | 25,812,110 |
| 2024-05-15 | 2.04 | 2.05 | 2.01 | 2.02 | -0.98% | 97,147 | 19,680,873 |
| 2024-05-14 | 2.01 | 2.05 | 2 | 2.04 | +2% | 157,296 | 31,938,103 |
| 2024-05-13 | 2.02 | 2.03 | 1.99 | 2 | -1.48% | 191,193 | 38,474,339 |
| 2024-05-10 | 2.04 | 2.06 | 2.02 | 2.03 | -0.49% | 145,841 | 29,711,813 |
| 2024-05-09 | 2.02 | 2.05 | 2.01 | 2.04 | +1.49% | 213,879 | 43,540,746 |
| 2024-05-08 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 130,182 | 26,242,191 |
| 2024-05-07 | 2.02 | 2.04 | 2 | 2.03 | +0.5% | 162,991 | 32,789,435 |
| 2024-05-06 | 1.99 | 2.02 | 1.99 | 2.02 | +2.02% | 211,335 | 42,439,368 |
| 2024-04-30 | 1.99 | 2.01 | 1.97 | 1.98 | -1% | 191,435 | 38,003,804 |
| 2024-04-29 | 1.93 | 2 | 1.92 | 2 | +3.09% | 283,036 | 55,878,204 |
| 2024-04-26 | 1.91 | 1.94 | 1.89 | 1.94 | +1.04% | 198,537 | 38,128,770 |
| 2024-04-25 | 1.91 | 1.94 | 1.9 | 1.92 | +0.52% | 156,330 | 30,038,875 |
| 2024-04-24 | 1.9 | 1.92 | 1.88 | 1.91 | +0.53% | 150,803 | 28,700,125 |
| 2024-04-23 | 1.91 | 1.91 | 1.88 | 1.9 | 0% | 142,679 | 27,063,476 |
| 2024-04-22 | 1.9 | 1.93 | 1.87 | 1.9 | -0.52% | 146,867 | 27,941,122 |
| 2024-04-19 | 1.92 | 1.95 | 1.89 | 1.91 | -1.04% | 154,337 | 29,579,607 |
| 2024-04-18 | 1.94 | 1.97 | 1.92 | 1.93 | -1.03% | 184,838 | 35,937,807 |
| 2024-04-17 | 1.85 | 1.95 | 1.85 | 1.95 | +5.41% | 237,224 | 45,459,050 |
| 2024-04-16 | 1.97 | 1.97 | 1.84 | 1.85 | -7.04% | 301,467 | 57,093,218 |
| 2024-04-15 | 2.07 | 2.07 | 1.95 | 1.99 | -3.86% | 283,211 | 56,626,461 |
| 2024-04-12 | 2.12 | 2.12 | 2.06 | 2.07 | -1.9% | 192,007 | 39,996,538 |
| 2024-04-11 | 2.08 | 2.13 | 2.07 | 2.11 | +0.48% | 177,781 | 37,503,353 |
| 2024-04-10 | 2.15 | 2.15 | 2.08 | 2.1 | -2.33% | 239,265 | 50,466,532 |
| 2024-04-09 | 2.14 | 2.16 | 2.11 | 2.15 | -0.46% | 210,595 | 44,917,896 |
| 2024-04-08 | 2.21 | 2.21 | 2.14 | 2.16 | -2.7% | 370,607 | 80,390,281 |
| 2024-04-03 | 2.15 | 2.23 | 2.15 | 2.22 | +2.3% | 470,103 | 103,741,733 |
| 2024-04-02 | 2.19 | 2.21 | 2.16 | 2.17 | -0.91% | 293,052 | 63,903,020 |
| 2024-04-01 | 2.12 | 2.21 | 2.12 | 2.19 | +2.34% | 403,234 | 87,641,999 |
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：