股票概览
1.89
-1.05%
-0.02
1.89
开盘价
1.92
最高价
1.88
最低价
61,982
成交量
数据更新至: 2024-06-28
技术指标
1.91
MA5 (5日均线)
1.93
MA10 (10日均线)
1.98
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 | 1.89 | 1.92 | 1.88 | 1.89 | -1.05% | 61,982 | 11,795,961 |
| 2024-06-27 | 1.94 | 1.95 | 1.9 | 1.91 | -2.05% | 75,770 | 14,562,722 |
| 2024-06-26 | 1.92 | 1.95 | 1.9 | 1.95 | +1.56% | 79,744 | 15,365,885 |
| 2024-06-25 | 1.87 | 1.93 | 1.86 | 1.92 | +2.13% | 98,480 | 18,769,210 |
| 2024-06-24 | 1.91 | 1.91 | 1.86 | 1.88 | -2.08% | 112,643 | 21,186,713 |
| 2024-06-21 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 83,241 | 15,920,998 |
| 2024-06-20 | 1.89 | 1.93 | 1.88 | 1.91 | 0% | 192,894 | 36,685,564 |
| 2024-06-19 | 1.97 | 1.97 | 1.81 | 1.91 | -4.5% | 546,801 | 103,618,968 |
| 2024-06-18 | 1.98 | 2.01 | 1.98 | 2 | +1.01% | 78,401 | 15,644,782 |
| 2024-06-17 | 1.98 | 2 | 1.98 | 1.98 | -0.5% | 63,681 | 12,652,531 |
| 2024-06-14 | 1.98 | 2 | 1.97 | 1.99 | +0.51% | 91,128 | 18,100,245 |
| 2024-06-13 | 2 | 2.01 | 1.97 | 1.98 | -1% | 91,259 | 18,115,912 |
| 2024-06-12 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 123,809 | 24,603,903 |
| 2024-06-11 | 2.01 | 2.02 | 1.96 | 1.98 | -1.98% | 125,389 | 24,858,942 |
| 2024-06-07 | 1.98 | 2.02 | 1.97 | 2.02 | +2.02% | 178,323 | 35,607,614 |
| 2024-06-06 | 2.04 | 2.04 | 1.96 | 1.98 | -2.46% | 212,548 | 42,337,247 |
| 2024-06-05 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 109,532 | 22,390,770 |
| 2024-06-04 | 2.05 | 2.09 | 2.04 | 2.07 | +0.49% | 125,908 | 26,007,283 |
| 2024-06-03 | 2.13 | 2.13 | 2.05 | 2.06 | -3.29% | 166,120 | 34,617,019 |
| 2024-05-31 | 2.14 | 2.15 | 2.11 | 2.13 | -0.93% | 121,125 | 25,828,745 |
| 2024-05-30 | 2.17 | 2.18 | 2.14 | 2.15 | -1.38% | 93,733 | 20,229,022 |
| 2024-05-29 | 2.17 | 2.21 | 2.16 | 2.18 | +0.46% | 96,383 | 21,074,623 |
| 2024-05-28 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 122,379 | 26,790,378 |
| 2024-05-27 | 2.22 | 2.23 | 2.18 | 2.21 | -0.45% | 116,928 | 25,766,644 |
| 2024-05-24 | 2.25 | 2.26 | 2.21 | 2.22 | -0.89% | 157,955 | 35,249,486 |
| 2024-05-23 | 2.28 | 2.29 | 2.23 | 2.24 | -2.18% | 143,192 | 32,245,947 |
| 2024-05-22 | 2.26 | 2.32 | 2.25 | 2.29 | +1.78% | 189,921 | 43,479,589 |
| 2024-05-21 | 2.26 | 2.28 | 2.24 | 2.25 | -0.88% | 120,575 | 27,232,687 |
| 2024-05-20 | 2.3 | 2.31 | 2.26 | 2.27 | -0.87% | 189,987 | 43,306,455 |
| 2024-05-17 | 2.23 | 2.29 | 2.23 | 2.29 | +2.23% | 245,976 | 55,644,871 |
| 2024-05-16 | 2.19 | 2.25 | 2.19 | 2.24 | +1.82% | 201,730 | 45,048,735 |
| 2024-05-15 | 2.21 | 2.22 | 2.19 | 2.2 | -0.9% | 129,692 | 28,590,432 |
| 2024-05-14 | 2.19 | 2.22 | 2.18 | 2.22 | +1.83% | 175,891 | 38,791,318 |
| 2024-05-13 | 2.19 | 2.2 | 2.16 | 2.18 | -0.91% | 108,259 | 23,645,169 |
| 2024-05-10 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 147,028 | 32,234,363 |
| 2024-05-09 | 2.14 | 2.19 | 2.14 | 2.19 | +1.86% | 122,752 | 26,752,640 |
| 2024-05-08 | 2.18 | 2.18 | 2.14 | 2.15 | -1.38% | 91,918 | 19,850,517 |
| 2024-05-07 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 120,761 | 26,304,882 |
| 2024-05-06 | 2.2 | 2.21 | 2.17 | 2.18 | 0% | 170,502 | 37,314,053 |
| 2024-04-30 | 2.14 | 2.18 | 2.11 | 2.18 | +1.87% | 269,630 | 58,147,584 |
| 2024-04-29 | 2.04 | 2.14 | 2.03 | 2.14 | +5.94% | 285,312 | 60,078,199 |
| 2024-04-26 | 1.99 | 2.02 | 1.98 | 2.02 | +1% | 125,205 | 25,076,925 |
| 2024-04-25 | 1.99 | 2.01 | 1.98 | 2 | 0% | 108,724 | 21,716,232 |
| 2024-04-24 | 2 | 2.01 | 1.98 | 2 | +0.5% | 96,705 | 19,274,480 |
| 2024-04-23 | 1.99 | 2.01 | 1.97 | 1.99 | 0% | 142,608 | 28,391,712 |
| 2024-04-22 | 2.03 | 2.03 | 1.98 | 1.99 | -1.49% | 123,226 | 24,655,108 |
| 2024-04-19 | 2.03 | 2.06 | 2.01 | 2.02 | -0.49% | 136,651 | 27,792,856 |
| 2024-04-18 | 2.05 | 2.07 | 2.02 | 2.03 | -1.46% | 136,301 | 27,856,039 |
| 2024-04-17 | 1.99 | 2.07 | 1.99 | 2.06 | +4.04% | 182,853 | 37,401,018 |
| 2024-04-16 | 2.13 | 2.13 | 1.98 | 1.98 | -6.6% | 314,681 | 63,902,891 |
| 2024-04-15 | 2.16 | 2.18 | 2.07 | 2.12 | -1.4% | 164,130 | 34,993,006 |
| 2024-04-12 | 2.2 | 2.21 | 2.15 | 2.15 | -2.27% | 124,364 | 27,000,630 |
| 2024-04-11 | 2.16 | 2.22 | 2.15 | 2.2 | +1.38% | 144,610 | 31,719,529 |
| 2024-04-10 | 2.21 | 2.22 | 2.15 | 2.17 | -1.81% | 143,162 | 31,220,071 |
| 2024-04-09 | 2.22 | 2.22 | 2.2 | 2.21 | 0% | 82,787 | 18,301,307 |
| 2024-04-08 | 2.24 | 2.24 | 2.2 | 2.21 | -1.34% | 160,984 | 35,737,444 |
| 2024-04-03 | 2.25 | 2.26 | 2.23 | 2.24 | -0.88% | 137,903 | 30,895,839 |
| 2024-04-02 | 2.22 | 2.26 | 2.21 | 2.26 | +1.8% | 245,221 | 54,994,313 |
| 2024-04-01 | 2.18 | 2.22 | 2.18 | 2.22 | +1.83% | 183,050 | 40,405,988 |
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：