股票概览
1.73
-1.7%
-0.03
1.76
开盘价
1.77
最高价
1.72
最低价
303,820
成交量
数据更新至: 2024-05-31
技术指标
1.76
MA5 (5日均线)
1.80
MA10 (10日均线)
1.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.76 | 1.77 | 1.72 | 1.73 | -1.7% | 303,820 | 53,035,761 |
| 2024-05-30 | 1.76 | 1.77 | 1.75 | 1.76 | 0% | 147,438 | 25,913,500 |
| 2024-05-29 | 1.76 | 1.78 | 1.75 | 1.76 | 0% | 180,020 | 31,784,729 |
| 2024-05-28 | 1.8 | 1.8 | 1.76 | 1.76 | -2.22% | 277,135 | 49,281,569 |
| 2024-05-27 | 1.8 | 1.81 | 1.78 | 1.8 | 0% | 206,989 | 37,088,533 |
| 2024-05-24 | 1.82 | 1.83 | 1.8 | 1.8 | -1.1% | 213,051 | 38,568,721 |
| 2024-05-23 | 1.86 | 1.86 | 1.81 | 1.82 | -2.15% | 367,773 | 67,322,483 |
| 2024-05-22 | 1.86 | 1.88 | 1.86 | 1.86 | -0.53% | 180,702 | 33,726,615 |
| 2024-05-21 | 1.88 | 1.9 | 1.85 | 1.87 | -0.53% | 378,752 | 71,137,532 |
| 2024-05-20 | 1.88 | 1.9 | 1.87 | 1.88 | 0% | 292,663 | 55,260,350 |
| 2024-05-17 | 1.87 | 1.88 | 1.86 | 1.88 | +0.53% | 215,979 | 40,404,347 |
| 2024-05-16 | 1.86 | 1.88 | 1.85 | 1.87 | +0.54% | 224,242 | 41,934,198 |
| 2024-05-15 | 1.86 | 1.88 | 1.85 | 1.86 | -0.53% | 217,537 | 40,518,056 |
| 2024-05-14 | 1.85 | 1.88 | 1.85 | 1.87 | +1.08% | 232,780 | 43,498,725 |
| 2024-05-13 | 1.86 | 1.87 | 1.85 | 1.85 | -1.6% | 183,643 | 34,134,710 |
| 2024-05-10 | 1.88 | 1.88 | 1.86 | 1.88 | +0.53% | 182,906 | 34,232,647 |
| 2024-05-09 | 1.85 | 1.88 | 1.85 | 1.87 | +1.08% | 228,228 | 42,639,418 |
| 2024-05-08 | 1.87 | 1.88 | 1.85 | 1.85 | -1.6% | 228,586 | 42,549,212 |
| 2024-05-07 | 1.88 | 1.89 | 1.86 | 1.88 | 0% | 271,551 | 50,848,892 |
| 2024-05-06 | 1.85 | 1.89 | 1.84 | 1.88 | +2.17% | 431,403 | 80,468,623 |
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：