股票概览
1.53
-2.55%
-0.04
1.55
开盘价
1.57
最高价
1.52
最低价
33,642
成交量
数据更新至: 2024-05-31
技术指标
1.56
MA5 (5日均线)
1.58
MA10 (10日均线)
1.60
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 | 1.55 | 1.57 | 1.52 | 1.53 | -2.55% | 33,642 | 5,181,641 |
| 2024-05-30 | 1.53 | 1.59 | 1.52 | 1.57 | +1.29% | 64,045 | 9,982,779 |
| 2024-05-29 | 1.56 | 1.56 | 1.53 | 1.55 | -0.64% | 46,069 | 7,110,512 |
| 2024-05-28 | 1.59 | 1.6 | 1.54 | 1.56 | -1.27% | 46,995 | 7,375,936 |
| 2024-05-27 | 1.61 | 1.61 | 1.58 | 1.58 | -1.86% | 39,033 | 6,195,322 |
| 2024-05-24 | 1.61 | 1.61 | 1.58 | 1.61 | +1.26% | 27,526 | 4,395,240 |
| 2024-05-23 | 1.61 | 1.63 | 1.59 | 1.59 | -1.85% | 50,072 | 8,073,009 |
| 2024-05-22 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 25,888 | 4,149,454 |
| 2024-05-21 | 1.61 | 1.62 | 1.59 | 1.61 | +1.26% | 38,907 | 6,222,826 |
| 2024-05-20 | 1.62 | 1.62 | 1.59 | 1.59 | -2.45% | 48,751 | 7,802,606 |
| 2024-05-17 | 1.6 | 1.63 | 1.59 | 1.63 | +1.24% | 51,812 | 8,334,124 |
| 2024-05-16 | 1.58 | 1.64 | 1.56 | 1.61 | +1.9% | 73,244 | 11,842,672 |
| 2024-05-15 | 1.6 | 1.6 | 1.56 | 1.58 | -1.25% | 48,699 | 7,674,783 |
| 2024-05-14 | 1.61 | 1.61 | 1.54 | 1.6 | -0.62% | 111,948 | 17,611,444 |
| 2024-05-13 | 1.66 | 1.67 | 1.6 | 1.61 | -3.01% | 98,913 | 16,106,985 |
| 2024-05-10 | 1.67 | 1.68 | 1.63 | 1.66 | 0% | 99,217 | 16,422,239 |
| 2024-05-09 | 1.6 | 1.68 | 1.6 | 1.66 | +3.11% | 130,552 | 21,641,540 |
| 2024-05-08 | 1.64 | 1.67 | 1.59 | 1.61 | 0% | 145,951 | 23,843,957 |
| 2024-05-07 | 1.54 | 1.61 | 1.52 | 1.61 | +5.23% | 157,254 | 24,805,637 |
| 2024-05-06 | 1.48 | 1.53 | 1.45 | 1.53 | +4.79% | 141,946 | 21,398,798 |
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：