股票概览
1.19
-4.03%
-0.05
1.24
开盘价
1.25
最高价
1.18
最低价
301,571
成交量
数据更新至: 2024-05-31
技术指标
1.27
MA5 (5日均线)
1.32
MA10 (10日均线)
1.38
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 | 1.24 | 1.25 | 1.18 | 1.19 | -4.03% | 301,571 | 35,836,351 |
| 2024-05-30 | 1.28 | 1.29 | 1.24 | 1.24 | -4.62% | 261,207 | 32,687,459 |
| 2024-05-29 | 1.31 | 1.33 | 1.28 | 1.3 | -0.76% | 165,188 | 21,590,451 |
| 2024-05-28 | 1.34 | 1.34 | 1.31 | 1.31 | -1.5% | 91,347 | 12,082,374 |
| 2024-05-27 | 1.37 | 1.39 | 1.33 | 1.33 | -3.62% | 136,636 | 18,406,155 |
| 2024-05-24 | 1.42 | 1.43 | 1.37 | 1.38 | -4.17% | 308,185 | 43,119,686 |
| 2024-05-23 | 1.44 | 1.44 | 1.41 | 1.44 | +5.11% | 326,444 | 46,929,866 |
| 2024-05-22 | 1.31 | 1.37 | 1.25 | 1.37 | +5.38% | 330,531 | 43,555,504 |
| 2024-05-21 | 1.36 | 1.37 | 1.3 | 1.3 | -5.11% | 315,179 | 41,380,481 |
| 2024-05-20 | 1.42 | 1.42 | 1.36 | 1.37 | -4.2% | 268,365 | 37,236,382 |
| 2024-05-17 | 1.4 | 1.43 | 1.39 | 1.43 | +2.14% | 116,578 | 16,408,313 |
| 2024-05-16 | 1.4 | 1.42 | 1.38 | 1.4 | 0% | 147,346 | 20,597,874 |
| 2024-05-15 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 104,291 | 14,612,978 |
| 2024-05-14 | 1.41 | 1.44 | 1.41 | 1.42 | +0.71% | 109,126 | 15,527,588 |
| 2024-05-13 | 1.43 | 1.43 | 1.39 | 1.41 | -1.4% | 85,653 | 12,070,438 |
| 2024-05-10 | 1.46 | 1.46 | 1.42 | 1.43 | -1.38% | 81,089 | 11,618,680 |
| 2024-05-09 | 1.45 | 1.46 | 1.43 | 1.45 | +0.69% | 79,686 | 11,523,520 |
| 2024-05-08 | 1.47 | 1.48 | 1.42 | 1.44 | -2.7% | 118,372 | 17,100,572 |
| 2024-05-07 | 1.49 | 1.51 | 1.47 | 1.48 | -1.33% | 105,469 | 15,621,017 |
| 2024-05-06 | 1.55 | 1.56 | 1.47 | 1.5 | -3.23% | 194,816 | 29,371,213 |
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：