股票概览
1.96
-0.51%
-0.01
1.96
开盘价
2
最高价
1.95
最低价
57,919
成交量
数据更新至: 2024-06-28
技术指标
1.95
MA5 (5日均线)
1.97
MA10 (10日均线)
2.03
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 | 1.96 | 2 | 1.95 | 1.96 | -0.51% | 57,919 | 11,428,224 |
| 2024-06-27 | 1.97 | 1.99 | 1.95 | 1.97 | 0% | 76,921 | 15,172,452 |
| 2024-06-26 | 1.93 | 1.98 | 1.9 | 1.97 | +1.03% | 77,091 | 14,942,001 |
| 2024-06-25 | 1.89 | 1.97 | 1.88 | 1.95 | +3.17% | 90,881 | 17,478,897 |
| 2024-06-24 | 1.94 | 1.94 | 1.85 | 1.89 | -3.08% | 107,445 | 20,385,784 |
| 2024-06-21 | 1.96 | 1.99 | 1.94 | 1.95 | -0.51% | 68,862 | 13,514,378 |
| 2024-06-20 | 2.02 | 2.02 | 1.95 | 1.96 | -2.97% | 117,129 | 23,175,948 |
| 2024-06-19 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 70,459 | 14,297,054 |
| 2024-06-18 | 2.03 | 2.04 | 2.01 | 2.03 | +0.5% | 60,678 | 12,299,852 |
| 2024-06-17 | 2.05 | 2.06 | 2.01 | 2.02 | -1.94% | 86,662 | 17,609,699 |
| 2024-06-14 | 2.01 | 2.07 | 1.98 | 2.06 | +2.49% | 151,464 | 30,865,837 |
| 2024-06-13 | 2.05 | 2.07 | 2 | 2.01 | -1.95% | 95,296 | 19,267,468 |
| 2024-06-12 | 2.03 | 2.06 | 2.01 | 2.05 | +0.99% | 80,191 | 16,327,684 |
| 2024-06-11 | 2.07 | 2.07 | 2.01 | 2.03 | -1.93% | 114,551 | 23,293,600 |
| 2024-06-07 | 2.02 | 2.08 | 2.01 | 2.07 | +2.48% | 150,771 | 30,864,569 |
| 2024-06-06 | 2.09 | 2.11 | 2 | 2.02 | -3.35% | 163,464 | 33,269,925 |
| 2024-06-05 | 2.16 | 2.16 | 2.08 | 2.09 | -3.69% | 115,357 | 24,366,848 |
| 2024-06-04 | 2.13 | 2.2 | 2.1 | 2.17 | +1.4% | 130,110 | 27,978,834 |
| 2024-06-03 | 2.2 | 2.2 | 2.11 | 2.14 | -2.73% | 138,966 | 29,840,911 |
| 2024-05-31 | 2.23 | 2.24 | 2.19 | 2.2 | -1.35% | 162,071 | 35,793,016 |
| 2024-05-30 | 2.3 | 2.3 | 2.21 | 2.23 | -3.46% | 135,168 | 30,367,618 |
| 2024-05-29 | 2.33 | 2.4 | 2.29 | 2.31 | -0.86% | 159,049 | 37,356,557 |
| 2024-05-28 | 2.42 | 2.45 | 2.31 | 2.33 | -3.32% | 184,581 | 43,398,662 |
| 2024-05-27 | 2.45 | 2.47 | 2.36 | 2.41 | -2.03% | 164,719 | 39,414,540 |
| 2024-05-24 | 2.55 | 2.56 | 2.44 | 2.46 | -3.53% | 167,204 | 41,388,499 |
| 2024-05-23 | 2.58 | 2.59 | 2.49 | 2.55 | -2.3% | 315,130 | 80,150,316 |
| 2024-05-22 | 2.58 | 2.69 | 2.58 | 2.61 | +0.38% | 421,422 | 111,142,557 |
| 2024-05-21 | 2.53 | 2.67 | 2.53 | 2.6 | +2.77% | 390,715 | 101,918,849 |
| 2024-05-20 | 2.62 | 2.62 | 2.52 | 2.53 | -5.6% | 464,232 | 119,169,699 |
| 2024-05-17 | 2.51 | 2.7 | 2.47 | 2.68 | +7.2% | 628,178 | 162,615,686 |
| 2024-05-16 | 2.37 | 2.59 | 2.37 | 2.5 | +4.6% | 399,627 | 99,496,301 |
| 2024-05-15 | 2.3 | 2.44 | 2.3 | 2.39 | +3.02% | 282,778 | 67,520,646 |
| 2024-05-14 | 2.35 | 2.4 | 2.29 | 2.32 | -2.11% | 224,246 | 52,448,689 |
| 2024-05-13 | 2.35 | 2.54 | 2.31 | 2.37 | +0.85% | 325,774 | 78,215,033 |
| 2024-05-10 | 2.26 | 2.38 | 2.25 | 2.35 | +4.44% | 236,889 | 54,949,623 |
| 2024-05-09 | 2.22 | 2.29 | 2.22 | 2.25 | +1.81% | 114,266 | 25,793,954 |
| 2024-05-08 | 2.28 | 2.29 | 2.21 | 2.21 | -3.91% | 106,311 | 23,778,319 |
| 2024-05-07 | 2.31 | 2.33 | 2.23 | 2.3 | +1.32% | 150,949 | 34,353,721 |
| 2024-05-06 | 2.35 | 2.4 | 2.27 | 2.27 | +0.89% | 215,958 | 50,184,090 |
| 2024-04-30 | 2.3 | 2.34 | 2.22 | 2.25 | -3.02% | 297,396 | 67,206,761 |
| 2024-04-29 | 2.11 | 2.32 | 2.11 | 2.32 | +9.95% | 237,189 | 53,475,093 |
| 2024-04-26 | 2.05 | 2.13 | 2.02 | 2.11 | +2.43% | 118,482 | 24,548,365 |
| 2024-04-25 | 2.02 | 2.08 | 2.01 | 2.06 | +1.48% | 102,230 | 21,034,418 |
| 2024-04-24 | 2.03 | 2.05 | 2.01 | 2.03 | -0.49% | 62,580 | 12,700,893 |
| 2024-04-23 | 2.02 | 2.06 | 2.01 | 2.04 | +1.49% | 74,250 | 15,134,396 |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.01 | -1.95% | 89,933 | 18,320,846 |
| 2024-04-19 | 2.04 | 2.1 | 2.02 | 2.05 | -0.49% | 101,869 | 20,954,401 |
| 2024-04-18 | 2.1 | 2.12 | 2.05 | 2.06 | -1.9% | 112,019 | 23,320,790 |
| 2024-04-17 | 2.03 | 2.12 | 2.01 | 2.1 | +4.48% | 125,708 | 26,121,052 |
| 2024-04-16 | 2.07 | 2.1 | 1.99 | 2.01 | -5.19% | 153,197 | 31,025,223 |
| 2024-04-15 | 2.25 | 2.29 | 2.08 | 2.12 | -6.61% | 137,659 | 29,681,426 |
| 2024-04-12 | 2.32 | 2.33 | 2.27 | 2.27 | -1.73% | 78,940 | 18,087,137 |
| 2024-04-11 | 2.31 | 2.35 | 2.29 | 2.31 | -0.43% | 87,250 | 20,214,700 |
| 2024-04-10 | 2.4 | 2.41 | 2.29 | 2.32 | -3.73% | 112,159 | 26,271,767 |
| 2024-04-09 | 2.36 | 2.42 | 2.36 | 2.41 | +1.69% | 113,763 | 27,210,306 |
| 2024-04-08 | 2.42 | 2.46 | 2.36 | 2.37 | -1.66% | 113,682 | 27,297,887 |
| 2024-04-03 | 2.44 | 2.45 | 2.4 | 2.41 | -1.63% | 80,715 | 19,525,280 |
| 2024-04-02 | 2.42 | 2.47 | 2.41 | 2.45 | +1.66% | 121,651 | 29,659,642 |
| 2024-04-01 | 2.38 | 2.44 | 2.37 | 2.41 | +1.69% | 84,963 | 20,483,303 |
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：