股票概览
1.79
0%
0
1.79
开盘价
1.82
最高价
1.78
最低价
108,525
成交量
数据更新至: 2024-06-28
技术指标
1.79
MA5 (5日均线)
1.83
MA10 (10日均线)
1.91
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 | 1.79 | 1.82 | 1.78 | 1.79 | 0% | 108,525 | 19,572,407 |
| 2024-06-27 | 1.83 | 1.84 | 1.79 | 1.79 | -1.65% | 118,443 | 21,512,960 |
| 2024-06-26 | 1.78 | 1.83 | 1.76 | 1.82 | +1.68% | 106,937 | 19,184,619 |
| 2024-06-25 | 1.74 | 1.82 | 1.74 | 1.79 | +2.87% | 174,865 | 31,117,058 |
| 2024-06-24 | 1.81 | 1.82 | 1.73 | 1.74 | -4.92% | 193,140 | 34,069,808 |
| 2024-06-21 | 1.83 | 1.86 | 1.81 | 1.83 | 0% | 119,100 | 21,865,958 |
| 2024-06-20 | 1.9 | 1.9 | 1.83 | 1.83 | -3.68% | 210,181 | 38,942,900 |
| 2024-06-19 | 1.92 | 1.93 | 1.9 | 1.9 | -1.04% | 114,392 | 21,854,071 |
| 2024-06-18 | 1.91 | 1.93 | 1.9 | 1.92 | +0.52% | 101,396 | 19,397,839 |
| 2024-06-17 | 1.94 | 1.94 | 1.9 | 1.91 | -2.05% | 121,682 | 23,276,318 |
| 2024-06-14 | 1.91 | 1.95 | 1.89 | 1.95 | +1.56% | 206,709 | 39,826,004 |
| 2024-06-13 | 1.94 | 1.96 | 1.91 | 1.92 | -1.03% | 133,059 | 25,593,720 |
| 2024-06-12 | 1.94 | 1.95 | 1.92 | 1.94 | +0.52% | 137,247 | 26,643,479 |
| 2024-06-11 | 1.97 | 1.97 | 1.91 | 1.93 | -2.03% | 155,026 | 29,986,765 |
| 2024-06-07 | 1.91 | 1.98 | 1.91 | 1.97 | +3.68% | 213,011 | 41,468,370 |
| 2024-06-06 | 1.99 | 2.01 | 1.87 | 1.9 | -4.52% | 366,037 | 70,146,252 |
| 2024-06-05 | 2.05 | 2.05 | 1.98 | 1.99 | -2.93% | 152,240 | 30,662,624 |
| 2024-06-04 | 2.08 | 2.09 | 2.03 | 2.05 | -0.97% | 170,825 | 35,129,288 |
| 2024-06-03 | 2.11 | 2.12 | 2.04 | 2.07 | -2.36% | 227,544 | 47,200,257 |
| 2024-05-31 | 2.12 | 2.15 | 2.11 | 2.12 | -0.47% | 139,888 | 29,791,821 |
| 2024-05-30 | 2.17 | 2.17 | 2.11 | 2.13 | -1.84% | 188,342 | 40,202,506 |
| 2024-05-29 | 2.17 | 2.24 | 2.16 | 2.17 | 0% | 172,816 | 37,933,389 |
| 2024-05-28 | 2.24 | 2.27 | 2.16 | 2.17 | -1.36% | 262,709 | 57,905,114 |
| 2024-05-27 | 2.23 | 2.24 | 2.17 | 2.2 | -0.9% | 214,198 | 46,902,574 |
| 2024-05-24 | 2.27 | 2.29 | 2.22 | 2.22 | -2.2% | 247,827 | 55,745,219 |
| 2024-05-23 | 2.31 | 2.33 | 2.25 | 2.27 | -2.99% | 309,991 | 70,697,042 |
| 2024-05-22 | 2.3 | 2.39 | 2.3 | 2.34 | +1.3% | 415,403 | 97,582,621 |
| 2024-05-21 | 2.32 | 2.35 | 2.29 | 2.31 | -0.86% | 291,915 | 67,777,111 |
| 2024-05-20 | 2.44 | 2.44 | 2.32 | 2.33 | -3.72% | 503,831 | 118,731,850 |
| 2024-05-17 | 2.31 | 2.42 | 2.3 | 2.42 | +5.22% | 657,734 | 154,916,350 |
| 2024-05-16 | 2.25 | 2.34 | 2.25 | 2.3 | +2.68% | 413,218 | 95,342,993 |
| 2024-05-15 | 2.22 | 2.28 | 2.21 | 2.24 | +0.9% | 299,665 | 67,610,070 |
| 2024-05-14 | 2.2 | 2.25 | 2.2 | 2.22 | +0.45% | 177,603 | 39,465,206 |
| 2024-05-13 | 2.25 | 2.26 | 2.2 | 2.21 | -2.21% | 197,412 | 43,942,331 |
| 2024-05-10 | 2.23 | 2.28 | 2.21 | 2.26 | +1.8% | 265,779 | 59,824,462 |
| 2024-05-09 | 2.2 | 2.26 | 2.19 | 2.22 | +1.83% | 208,271 | 46,304,869 |
| 2024-05-08 | 2.25 | 2.25 | 2.18 | 2.18 | -3.11% | 180,581 | 39,863,238 |
| 2024-05-07 | 2.27 | 2.29 | 2.21 | 2.25 | 0% | 245,962 | 55,235,881 |
| 2024-05-06 | 2.33 | 2.35 | 2.24 | 2.25 | +0.9% | 399,757 | 91,610,999 |
| 2024-04-30 | 2.2 | 2.27 | 2.18 | 2.23 | +2.29% | 438,341 | 97,881,754 |
| 2024-04-29 | 2.03 | 2.18 | 2.03 | 2.18 | +6.86% | 364,338 | 77,839,814 |
| 2024-04-26 | 1.99 | 2.05 | 1.97 | 2.04 | +2% | 184,114 | 37,135,787 |
| 2024-04-25 | 2 | 2.03 | 1.98 | 2 | -2.44% | 215,820 | 43,209,234 |
| 2024-04-24 | 1.94 | 2.13 | 1.93 | 2.05 | +5.67% | 351,924 | 71,390,291 |
| 2024-04-23 | 1.94 | 1.96 | 1.92 | 1.94 | 0% | 96,399 | 18,702,265 |
| 2024-04-22 | 1.95 | 1.97 | 1.92 | 1.94 | -1.02% | 100,109 | 19,436,145 |
| 2024-04-19 | 1.97 | 1.99 | 1.94 | 1.96 | 0% | 96,983 | 19,003,589 |
| 2024-04-18 | 1.99 | 1.99 | 1.94 | 1.96 | -1.01% | 131,503 | 25,919,741 |
| 2024-04-17 | 1.91 | 1.99 | 1.9 | 1.98 | +4.21% | 173,024 | 34,042,558 |
| 2024-04-16 | 1.99 | 1.99 | 1.88 | 1.9 | -5% | 258,860 | 49,614,789 |
| 2024-04-15 | 2.13 | 2.14 | 1.96 | 2 | -6.1% | 301,061 | 61,065,664 |
| 2024-04-12 | 2.18 | 2.19 | 2.13 | 2.13 | -2.29% | 117,444 | 25,282,735 |
| 2024-04-11 | 2.16 | 2.21 | 2.14 | 2.18 | 0% | 131,878 | 28,757,612 |
| 2024-04-10 | 2.25 | 2.25 | 2.15 | 2.18 | -3.11% | 194,743 | 42,563,684 |
| 2024-04-09 | 2.2 | 2.25 | 2.19 | 2.25 | +1.81% | 139,486 | 31,071,311 |
| 2024-04-08 | 2.26 | 2.28 | 2.2 | 2.21 | -2.64% | 211,658 | 47,462,191 |
| 2024-04-03 | 2.28 | 2.32 | 2.26 | 2.27 | -2.58% | 285,328 | 65,101,302 |
| 2024-04-02 | 2.26 | 2.43 | 2.24 | 2.33 | +2.64% | 542,469 | 127,361,031 |
| 2024-04-01 | 2.21 | 2.28 | 2.21 | 2.27 | +1.34% | 214,942 | 48,475,625 |
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：