股票概览
1.34
-2.9%
-0.04
1.36
开盘价
1.4
最高价
1.34
最低价
119,641
成交量
数据更新至: 2024-06-28
技术指标
1.36
MA5 (5日均线)
1.41
MA10 (10日均线)
1.50
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 | 1.36 | 1.4 | 1.34 | 1.34 | -2.9% | 119,641 | 16,384,717 |
| 2024-06-27 | 1.44 | 1.44 | 1.38 | 1.38 | -2.13% | 142,302 | 19,954,048 |
| 2024-06-26 | 1.35 | 1.42 | 1.34 | 1.41 | +5.22% | 145,519 | 20,043,750 |
| 2024-06-25 | 1.34 | 1.36 | 1.33 | 1.34 | +0.75% | 138,827 | 18,672,527 |
| 2024-06-24 | 1.41 | 1.42 | 1.3 | 1.33 | -6.34% | 238,191 | 31,974,717 |
| 2024-06-21 | 1.42 | 1.45 | 1.4 | 1.42 | 0% | 111,157 | 15,860,169 |
| 2024-06-20 | 1.47 | 1.49 | 1.42 | 1.42 | -3.4% | 125,098 | 18,113,912 |
| 2024-06-19 | 1.49 | 1.53 | 1.47 | 1.47 | -0.68% | 134,915 | 20,127,218 |
| 2024-06-18 | 1.49 | 1.5 | 1.45 | 1.48 | -0.67% | 174,884 | 25,749,857 |
| 2024-06-17 | 1.53 | 1.53 | 1.48 | 1.49 | -2.61% | 125,060 | 18,701,587 |
| 2024-06-14 | 1.55 | 1.56 | 1.51 | 1.53 | -0.65% | 92,990 | 14,230,820 |
| 2024-06-13 | 1.59 | 1.59 | 1.53 | 1.54 | -3.14% | 119,327 | 18,503,409 |
| 2024-06-12 | 1.55 | 1.59 | 1.54 | 1.59 | +2.58% | 118,755 | 18,712,933 |
| 2024-06-11 | 1.59 | 1.6 | 1.54 | 1.55 | -2.52% | 130,599 | 20,324,223 |
| 2024-06-07 | 1.52 | 1.62 | 1.52 | 1.59 | +5.3% | 199,541 | 31,611,955 |
| 2024-06-06 | 1.58 | 1.62 | 1.5 | 1.51 | -5.03% | 212,438 | 32,582,402 |
| 2024-06-05 | 1.64 | 1.65 | 1.59 | 1.59 | -3.64% | 125,008 | 20,231,439 |
| 2024-06-04 | 1.68 | 1.68 | 1.62 | 1.65 | -1.79% | 145,585 | 23,996,474 |
| 2024-06-03 | 1.77 | 1.77 | 1.66 | 1.68 | -4.55% | 169,946 | 28,884,077 |
| 2024-05-31 | 1.77 | 1.78 | 1.76 | 1.76 | -0.56% | 72,775 | 12,875,346 |
| 2024-05-30 | 1.76 | 1.78 | 1.74 | 1.77 | +0.57% | 103,110 | 18,174,121 |
| 2024-05-29 | 1.76 | 1.81 | 1.75 | 1.76 | 0% | 115,211 | 20,513,141 |
| 2024-05-28 | 1.8 | 1.81 | 1.76 | 1.76 | -2.22% | 104,886 | 18,744,464 |
| 2024-05-27 | 1.84 | 1.85 | 1.77 | 1.8 | -1.64% | 164,133 | 29,427,067 |
| 2024-05-24 | 1.82 | 1.85 | 1.81 | 1.83 | 0% | 79,930 | 14,670,516 |
| 2024-05-23 | 1.87 | 1.88 | 1.81 | 1.83 | -2.14% | 116,764 | 21,406,833 |
| 2024-05-22 | 1.85 | 1.9 | 1.84 | 1.87 | +1.63% | 114,430 | 21,445,716 |
| 2024-05-21 | 1.88 | 1.9 | 1.83 | 1.84 | -2.65% | 172,705 | 32,084,034 |
| 2024-05-20 | 1.96 | 1.97 | 1.88 | 1.89 | -4.06% | 235,441 | 45,211,196 |
| 2024-05-17 | 1.95 | 1.97 | 1.92 | 1.97 | +1.03% | 121,498 | 23,674,346 |
| 2024-05-16 | 1.92 | 1.98 | 1.91 | 1.95 | +2.09% | 177,243 | 34,580,946 |
| 2024-05-15 | 1.93 | 1.96 | 1.89 | 1.91 | -0.52% | 135,458 | 26,192,794 |
| 2024-05-14 | 1.88 | 1.93 | 1.88 | 1.92 | +2.13% | 121,077 | 23,093,601 |
| 2024-05-13 | 1.93 | 1.93 | 1.86 | 1.88 | -2.59% | 130,154 | 24,539,823 |
| 2024-05-10 | 1.98 | 1.99 | 1.92 | 1.93 | -2.53% | 167,016 | 32,390,134 |
| 2024-05-09 | 1.97 | 2.01 | 1.94 | 1.98 | +1.54% | 121,128 | 24,072,995 |
| 2024-05-08 | 2.01 | 2.03 | 1.95 | 1.95 | -3.47% | 176,282 | 34,814,443 |
| 2024-05-07 | 1.98 | 2.02 | 1.97 | 2.02 | +1.51% | 168,705 | 33,757,041 |
| 2024-05-06 | 2.04 | 2.06 | 1.97 | 1.99 | -0.5% | 242,836 | 48,605,058 |
| 2024-04-30 | 2.09 | 2.11 | 1.98 | 2 | -6.1% | 282,267 | 56,981,408 |
| 2024-04-29 | 2 | 2.13 | 1.98 | 2.13 | +6.5% | 220,180 | 45,908,699 |
| 2024-04-26 | 2 | 2.01 | 1.95 | 2 | 0% | 136,404 | 27,068,268 |
| 2024-04-25 | 2.02 | 2.04 | 1.99 | 2 | -1.48% | 111,418 | 22,385,785 |
| 2024-04-24 | 2 | 2.03 | 1.98 | 2.03 | +3.57% | 125,188 | 25,172,816 |
| 2024-04-23 | 1.94 | 1.98 | 1.93 | 1.96 | +2.08% | 115,356 | 22,587,644 |
| 2024-04-22 | 1.98 | 1.99 | 1.89 | 1.92 | -3.52% | 143,483 | 27,750,378 |
| 2024-04-19 | 1.98 | 2.05 | 1.97 | 1.99 | +0.51% | 150,699 | 30,215,470 |
| 2024-04-18 | 2.03 | 2.05 | 1.96 | 1.98 | -2.94% | 190,823 | 38,229,688 |
| 2024-04-17 | 1.81 | 2.05 | 1.8 | 2.04 | +9.09% | 296,183 | 58,586,074 |
| 2024-04-16 | 2.05 | 2.07 | 1.87 | 1.87 | -10.1% | 268,574 | 51,674,579 |
| 2024-04-15 | 2.24 | 2.24 | 2.03 | 2.08 | -7.14% | 281,877 | 59,730,763 |
| 2024-04-12 | 2.3 | 2.3 | 2.24 | 2.24 | -2.61% | 131,718 | 29,848,869 |
| 2024-04-11 | 2.25 | 2.34 | 2.22 | 2.3 | +1.32% | 186,957 | 42,893,395 |
| 2024-04-10 | 2.31 | 2.37 | 2.25 | 2.27 | -1.73% | 190,214 | 43,819,440 |
| 2024-04-09 | 2.26 | 2.32 | 2.26 | 2.31 | +2.21% | 131,168 | 30,082,777 |
| 2024-04-08 | 2.35 | 2.35 | 2.26 | 2.26 | -3.42% | 165,324 | 38,008,994 |
| 2024-04-03 | 2.4 | 2.4 | 2.33 | 2.34 | -2.5% | 148,364 | 34,920,807 |
| 2024-04-02 | 2.39 | 2.44 | 2.37 | 2.4 | +0.84% | 219,698 | 52,958,370 |
| 2024-04-01 | 2.34 | 2.39 | 2.33 | 2.38 | +2.15% | 204,193 | 48,239,187 |
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：