股票概览
1.5
+3.45%
+0.05
1.44
开盘价
1.55
最高价
1.44
最低价
880,662
成交量
数据更新至: 2024-06-28
技术指标
1.47
MA5 (5日均线)
1.48
MA10 (10日均线)
1.54
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 | 1.44 | 1.55 | 1.44 | 1.5 | +3.45% | 880,662 | 131,327,024 |
| 2024-06-27 | 1.46 | 1.48 | 1.4 | 1.45 | -1.36% | 1,060,277 | 152,885,495 |
| 2024-06-26 | 1.45 | 1.47 | 1.42 | 1.47 | 0% | 971,874 | 140,719,131 |
| 2024-06-25 | 1.38 | 1.49 | 1.34 | 1.47 | +2.08% | 1,737,266 | 245,154,930 |
| 2024-06-24 | 1.44 | 1.46 | 1.39 | 1.44 | +8.27% | 2,041,640 | 293,925,522 |
| 2024-06-21 | 1.47 | 1.48 | 1.33 | 1.33 | -10.14% | 1,422,765 | 193,820,665 |
| 2024-06-20 | 1.53 | 1.53 | 1.47 | 1.48 | -3.27% | 359,764 | 53,826,424 |
| 2024-06-19 | 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | 208,520 | 32,153,339 |
| 2024-06-18 | 1.55 | 1.57 | 1.55 | 1.56 | 0% | 172,841 | 26,947,566 |
| 2024-06-17 | 1.56 | 1.57 | 1.54 | 1.56 | -0.64% | 144,779 | 22,516,312 |
| 2024-06-14 | 1.57 | 1.58 | 1.55 | 1.57 | 0% | 194,904 | 30,454,419 |
| 2024-06-13 | 1.59 | 1.6 | 1.56 | 1.57 | -1.26% | 211,334 | 33,192,998 |
| 2024-06-12 | 1.57 | 1.59 | 1.56 | 1.59 | +1.27% | 208,529 | 33,006,935 |
| 2024-06-11 | 1.59 | 1.6 | 1.55 | 1.57 | -1.26% | 289,493 | 45,424,503 |
| 2024-06-07 | 1.57 | 1.6 | 1.56 | 1.59 | +1.92% | 312,059 | 49,514,478 |
| 2024-06-06 | 1.6 | 1.61 | 1.54 | 1.56 | -2.5% | 468,330 | 73,349,680 |
| 2024-06-05 | 1.63 | 1.63 | 1.59 | 1.6 | -1.84% | 360,430 | 58,055,921 |
| 2024-06-04 | 1.63 | 1.65 | 1.6 | 1.63 | -0.61% | 385,975 | 62,652,454 |
| 2024-06-03 | 1.73 | 1.73 | 1.62 | 1.64 | -5.2% | 711,954 | 117,680,298 |
| 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 |
| 2024-04-30 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 277,595 | 50,953,864 |
| 2024-04-29 | 1.79 | 1.84 | 1.79 | 1.84 | +2.22% | 332,972 | 60,767,292 |
| 2024-04-26 | 1.77 | 1.8 | 1.76 | 1.8 | +1.12% | 280,282 | 49,804,035 |
| 2024-04-25 | 1.77 | 1.8 | 1.76 | 1.78 | 0% | 318,858 | 56,845,142 |
| 2024-04-24 | 1.84 | 1.84 | 1.76 | 1.78 | -4.3% | 715,113 | 127,693,771 |
| 2024-04-23 | 1.81 | 1.9 | 1.8 | 1.86 | +3.91% | 567,684 | 105,385,516 |
| 2024-04-22 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 207,373 | 37,239,470 |
| 2024-04-19 | 1.8 | 1.83 | 1.79 | 1.8 | 0% | 212,565 | 38,320,662 |
| 2024-04-18 | 1.8 | 1.82 | 1.78 | 1.8 | -0.55% | 209,085 | 37,651,799 |
| 2024-04-17 | 1.75 | 1.81 | 1.74 | 1.81 | +4.02% | 304,740 | 54,383,571 |
| 2024-04-16 | 1.8 | 1.8 | 1.73 | 1.74 | -3.87% | 384,888 | 67,733,478 |
| 2024-04-15 | 1.85 | 1.86 | 1.78 | 1.81 | -2.69% | 370,380 | 67,027,306 |
| 2024-04-12 | 1.87 | 1.88 | 1.84 | 1.86 | -1.06% | 277,128 | 51,353,520 |
| 2024-04-11 | 1.86 | 1.88 | 1.85 | 1.88 | +0.53% | 307,089 | 57,358,299 |
| 2024-04-10 | 1.9 | 1.91 | 1.86 | 1.87 | -1.06% | 355,299 | 67,101,355 |
| 2024-04-09 | 1.85 | 1.9 | 1.85 | 1.89 | +2.72% | 356,644 | 67,054,688 |
| 2024-04-08 | 1.86 | 1.89 | 1.84 | 1.84 | -1.6% | 302,895 | 56,625,022 |
| 2024-04-03 | 1.85 | 1.87 | 1.84 | 1.87 | +1.08% | 258,676 | 48,136,582 |
| 2024-04-02 | 1.85 | 1.87 | 1.84 | 1.85 | 0% | 288,441 | 53,520,657 |
| 2024-04-01 | 1.85 | 1.86 | 1.84 | 1.85 | -1.07% | 334,170 | 61,764,862 |
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：