股票概览
1.2
-0.83%
-0.01
1.2
开盘价
1.23
最高价
1.19
最低价
251,463
成交量
数据更新至: 2024-06-28
技术指标
1.23
MA5 (5日均线)
1.25
MA10 (10日均线)
1.37
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 | 1.2 | 1.23 | 1.19 | 1.2 | -0.83% | 251,463 | 30,406,363 |
| 2024-06-27 | 1.25 | 1.25 | 1.2 | 1.21 | -3.97% | 279,670 | 34,308,864 |
| 2024-06-26 | 1.23 | 1.27 | 1.2 | 1.26 | +1.61% | 370,104 | 45,594,091 |
| 2024-06-25 | 1.25 | 1.28 | 1.2 | 1.24 | -1.59% | 369,192 | 45,700,623 |
| 2024-06-24 | 1.23 | 1.3 | 1.2 | 1.26 | +3.28% | 657,658 | 82,937,283 |
| 2024-06-21 | 1.21 | 1.25 | 1.19 | 1.22 | +0.83% | 372,067 | 45,352,497 |
| 2024-06-20 | 1.25 | 1.26 | 1.2 | 1.21 | -3.97% | 461,175 | 56,436,820 |
| 2024-06-19 | 1.3 | 1.31 | 1.25 | 1.26 | -3.82% | 578,001 | 73,692,253 |
| 2024-06-18 | 1.29 | 1.32 | 1.27 | 1.31 | +0.77% | 478,486 | 62,186,201 |
| 2024-06-17 | 1.29 | 1.35 | 1.26 | 1.3 | -0.76% | 722,745 | 93,398,040 |
| 2024-06-14 | 1.33 | 1.34 | 1.29 | 1.31 | -5.76% | 989,972 | 129,822,156 |
| 2024-06-13 | 1.46 | 1.5 | 1.38 | 1.39 | -9.15% | 1,778,764 | 252,190,122 |
| 2024-06-12 | 1.37 | 1.53 | 1.33 | 1.53 | +10.07% | 2,095,040 | 308,711,994 |
| 2024-06-11 | 1.39 | 1.42 | 1.31 | 1.39 | -2.8% | 1,249,851 | 171,663,379 |
| 2024-06-07 | 1.5 | 1.6 | 1.41 | 1.43 | -7.74% | 1,857,312 | 274,129,975 |
| 2024-06-06 | 1.66 | 1.7 | 1.55 | 1.55 | -9.88% | 1,099,994 | 173,010,127 |
| 2024-06-05 | 1.86 | 1.86 | 1.52 | 1.72 | +1.78% | 1,975,229 | 335,569,511 |
| 2024-06-04 | 1.65 | 1.69 | 1.61 | 1.69 | +9.74% | 529,487 | 88,660,058 |
| 2024-06-03 | 1.48 | 1.54 | 1.46 | 1.54 | +10% | 658,941 | 100,413,939 |
| 2024-05-31 | 1.29 | 1.4 | 1.28 | 1.4 | +10.24% | 625,737 | 85,288,540 |
| 2024-05-30 | 1.09 | 1.27 | 1.09 | 1.27 | +10.43% | 624,284 | 76,447,014 |
| 2024-05-29 | 1.28 | 1.28 | 1.15 | 1.15 | -10.16% | 686,474 | 81,218,689 |
| 2024-05-28 | 1.3 | 1.31 | 1.27 | 1.28 | -1.54% | 136,638 | 17,639,672 |
| 2024-05-27 | 1.31 | 1.32 | 1.27 | 1.3 | -0.76% | 100,541 | 13,030,110 |
| 2024-05-24 | 1.33 | 1.34 | 1.31 | 1.31 | -0.76% | 100,899 | 13,296,862 |
| 2024-05-23 | 1.37 | 1.37 | 1.32 | 1.32 | -3.65% | 126,915 | 16,993,871 |
| 2024-05-22 | 1.36 | 1.38 | 1.35 | 1.37 | +0.74% | 96,382 | 13,191,507 |
| 2024-05-21 | 1.39 | 1.4 | 1.35 | 1.36 | -2.16% | 148,769 | 20,478,228 |
| 2024-05-20 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 110,941 | 15,583,968 |
| 2024-05-17 | 1.4 | 1.42 | 1.4 | 1.42 | +0.71% | 78,865 | 11,111,007 |
| 2024-05-16 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 96,979 | 13,634,582 |
| 2024-05-15 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 77,535 | 10,847,746 |
| 2024-05-14 | 1.4 | 1.43 | 1.4 | 1.42 | -0.7% | 113,635 | 16,054,497 |
| 2024-05-13 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 67,410 | 9,620,772 |
| 2024-05-10 | 1.46 | 1.46 | 1.42 | 1.45 | -0.68% | 84,300 | 12,131,320 |
| 2024-05-09 | 1.44 | 1.46 | 1.43 | 1.46 | +1.39% | 91,795 | 13,308,015 |
| 2024-05-08 | 1.46 | 1.46 | 1.43 | 1.44 | -0.69% | 88,666 | 12,772,566 |
| 2024-05-07 | 1.46 | 1.48 | 1.44 | 1.45 | -1.36% | 96,524 | 14,072,312 |
| 2024-05-06 | 1.46 | 1.47 | 1.45 | 1.47 | +2.08% | 104,108 | 15,222,492 |
| 2024-04-30 | 1.47 | 1.47 | 1.42 | 1.44 | -2.04% | 147,318 | 21,303,177 |
| 2024-04-29 | 1.4 | 1.47 | 1.39 | 1.47 | +5% | 190,850 | 27,638,572 |
| 2024-04-26 | 1.42 | 1.42 | 1.4 | 1.4 | -0.71% | 130,379 | 18,300,162 |
| 2024-04-25 | 1.43 | 1.44 | 1.41 | 1.41 | -1.4% | 105,930 | 15,085,789 |
| 2024-04-24 | 1.42 | 1.44 | 1.41 | 1.43 | +1.42% | 49,330 | 7,027,601 |
| 2024-04-23 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 62,331 | 8,843,096 |
| 2024-04-22 | 1.43 | 1.44 | 1.39 | 1.42 | -1.39% | 107,444 | 15,198,431 |
| 2024-04-19 | 1.46 | 1.48 | 1.43 | 1.44 | -2.7% | 135,948 | 19,729,673 |
| 2024-04-18 | 1.47 | 1.52 | 1.45 | 1.48 | +0.68% | 144,304 | 21,306,335 |
| 2024-04-17 | 1.44 | 1.49 | 1.43 | 1.47 | +3.52% | 147,892 | 21,658,557 |
| 2024-04-16 | 1.55 | 1.55 | 1.42 | 1.42 | -9.55% | 238,674 | 35,068,793 |
| 2024-04-15 | 1.63 | 1.64 | 1.54 | 1.57 | -3.68% | 183,155 | 28,921,675 |
| 2024-04-12 | 1.66 | 1.66 | 1.62 | 1.63 | -1.21% | 66,890 | 10,940,803 |
| 2024-04-11 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 71,584 | 11,802,812 |
| 2024-04-10 | 1.66 | 1.67 | 1.62 | 1.64 | -1.8% | 136,862 | 22,454,028 |
| 2024-04-09 | 1.65 | 1.68 | 1.65 | 1.67 | +0.6% | 66,041 | 11,010,228 |
| 2024-04-08 | 1.68 | 1.69 | 1.65 | 1.66 | -1.78% | 114,127 | 19,024,546 |
| 2024-04-03 | 1.69 | 1.7 | 1.67 | 1.69 | -1.17% | 145,972 | 24,560,873 |
| 2024-04-02 | 1.69 | 1.73 | 1.68 | 1.71 | +1.79% | 186,448 | 31,805,416 |
| 2024-04-01 | 1.67 | 1.69 | 1.66 | 1.68 | +1.2% | 111,183 | 18,619,367 |
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：