股票概览
1.71
-1.16%
-0.02
1.73
开盘价
1.77
最高价
1.69
最低价
214,830
成交量
数据更新至: 2024-06-28
技术指标
1.71
MA5 (5日均线)
1.75
MA10 (10日均线)
1.89
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 | 1.73 | 1.77 | 1.69 | 1.71 | -1.16% | 214,830 | 37,249,074 |
| 2024-06-27 | 1.76 | 1.79 | 1.71 | 1.73 | -1.7% | 264,308 | 46,265,862 |
| 2024-06-26 | 1.68 | 1.77 | 1.64 | 1.76 | +4.76% | 292,667 | 49,798,027 |
| 2024-06-25 | 1.68 | 1.73 | 1.66 | 1.68 | -0.59% | 220,918 | 37,388,244 |
| 2024-06-24 | 1.69 | 1.76 | 1.66 | 1.69 | -0.59% | 429,285 | 73,111,622 |
| 2024-06-21 | 1.75 | 1.78 | 1.68 | 1.7 | -3.41% | 382,647 | 66,228,030 |
| 2024-06-20 | 1.81 | 1.83 | 1.75 | 1.76 | -3.83% | 224,699 | 40,029,024 |
| 2024-06-19 | 1.84 | 1.87 | 1.79 | 1.83 | 0% | 180,609 | 32,992,269 |
| 2024-06-18 | 1.81 | 1.86 | 1.79 | 1.83 | +0.55% | 250,994 | 45,908,281 |
| 2024-06-17 | 1.89 | 1.9 | 1.79 | 1.82 | -4.21% | 421,003 | 77,301,233 |
| 2024-06-14 | 1.99 | 1.99 | 1.86 | 1.9 | -3.55% | 324,240 | 61,930,585 |
| 2024-06-13 | 2.02 | 2.04 | 1.95 | 1.97 | -2.96% | 164,408 | 32,511,899 |
| 2024-06-12 | 1.99 | 2.04 | 1.98 | 2.03 | +2.01% | 163,195 | 32,891,793 |
| 2024-06-11 | 2 | 2 | 1.94 | 1.99 | -0.5% | 184,298 | 36,327,806 |
| 2024-06-07 | 1.98 | 2.02 | 1.96 | 2 | +1.01% | 223,342 | 44,471,161 |
| 2024-06-06 | 2.05 | 2.07 | 1.94 | 1.98 | -2.94% | 252,174 | 49,964,907 |
| 2024-06-05 | 2.06 | 2.1 | 2.04 | 2.04 | -0.97% | 168,512 | 34,936,198 |
| 2024-06-04 | 2.06 | 2.09 | 2 | 2.06 | -1.44% | 272,618 | 55,529,992 |
| 2024-06-03 | 2.17 | 2.17 | 2.05 | 2.09 | -2.79% | 249,215 | 51,953,756 |
| 2024-05-31 | 2.22 | 2.22 | 2.15 | 2.15 | -2.71% | 201,351 | 43,747,938 |
| 2024-05-30 | 2.23 | 2.27 | 2.2 | 2.21 | 0% | 148,795 | 33,202,836 |
| 2024-05-29 | 2.21 | 2.25 | 2.18 | 2.21 | 0% | 122,024 | 27,114,775 |
| 2024-05-28 | 2.25 | 2.28 | 2.2 | 2.21 | -1.34% | 150,004 | 33,396,234 |
| 2024-05-27 | 2.24 | 2.25 | 2.19 | 2.24 | +0.45% | 171,745 | 38,013,868 |
| 2024-05-24 | 2.23 | 2.27 | 2.22 | 2.23 | -0.89% | 175,810 | 39,478,172 |
| 2024-05-23 | 2.33 | 2.33 | 2.23 | 2.25 | -3.43% | 184,239 | 41,674,956 |
| 2024-05-22 | 2.35 | 2.38 | 2.33 | 2.33 | -0.85% | 115,670 | 27,134,218 |
| 2024-05-21 | 2.44 | 2.44 | 2.33 | 2.35 | -3.29% | 182,003 | 43,116,238 |
| 2024-05-20 | 2.42 | 2.47 | 2.41 | 2.43 | -0.41% | 126,430 | 30,748,462 |
| 2024-05-17 | 2.35 | 2.44 | 2.35 | 2.44 | +2.95% | 169,706 | 40,649,537 |
| 2024-05-16 | 2.38 | 2.44 | 2.36 | 2.37 | -0.42% | 155,805 | 37,363,494 |
| 2024-05-15 | 2.36 | 2.41 | 2.33 | 2.38 | +0.85% | 123,775 | 29,405,177 |
| 2024-05-14 | 2.36 | 2.41 | 2.35 | 2.36 | 0% | 138,305 | 32,876,450 |
| 2024-05-13 | 2.4 | 2.42 | 2.35 | 2.36 | -2.07% | 161,693 | 38,433,652 |
| 2024-05-10 | 2.47 | 2.48 | 2.4 | 2.41 | -2.43% | 139,438 | 33,850,900 |
| 2024-05-09 | 2.44 | 2.49 | 2.44 | 2.47 | +1.23% | 187,177 | 46,217,205 |
| 2024-05-08 | 2.49 | 2.53 | 2.43 | 2.44 | -1.61% | 231,873 | 57,341,741 |
| 2024-05-07 | 2.5 | 2.52 | 2.42 | 2.48 | +0.81% | 253,346 | 62,556,314 |
| 2024-05-06 | 2.35 | 2.49 | 2.35 | 2.46 | +6.03% | 293,563 | 70,986,899 |
| 2024-04-30 | 2.36 | 2.38 | 2.31 | 2.32 | -1.69% | 166,255 | 38,907,761 |
| 2024-04-29 | 2.26 | 2.37 | 2.24 | 2.36 | +4.42% | 222,334 | 51,525,058 |
| 2024-04-26 | 2.19 | 2.27 | 2.15 | 2.26 | +2.73% | 230,545 | 51,117,103 |
| 2024-04-25 | 2.13 | 2.25 | 2.13 | 2.2 | +2.8% | 207,784 | 45,880,075 |
| 2024-04-24 | 2.13 | 2.16 | 2.1 | 2.14 | +0.47% | 141,968 | 30,238,958 |
| 2024-04-23 | 2.12 | 2.17 | 2.11 | 2.13 | -0.93% | 198,619 | 42,419,544 |
| 2024-04-22 | 2.23 | 2.25 | 2.13 | 2.15 | -5.29% | 308,323 | 66,986,811 |
| 2024-04-19 | 2.24 | 2.4 | 2.22 | 2.27 | +2.25% | 289,108 | 66,386,897 |
| 2024-04-18 | 2.3 | 2.31 | 2.21 | 2.22 | -2.63% | 216,304 | 48,779,453 |
| 2024-04-17 | 2.05 | 2.29 | 2.05 | 2.28 | +7.55% | 310,502 | 69,119,867 |
| 2024-04-16 | 2.3 | 2.33 | 2.12 | 2.12 | -9.79% | 323,240 | 70,928,035 |
| 2024-04-15 | 2.46 | 2.49 | 2.27 | 2.35 | -5.62% | 382,649 | 90,421,936 |
| 2024-04-12 | 2.51 | 2.53 | 2.45 | 2.49 | -0.8% | 146,949 | 36,522,151 |
| 2024-04-11 | 2.48 | 2.55 | 2.47 | 2.51 | +0.4% | 158,447 | 39,858,767 |
| 2024-04-10 | 2.54 | 2.56 | 2.48 | 2.5 | -1.57% | 163,532 | 41,087,000 |
| 2024-04-09 | 2.49 | 2.55 | 2.49 | 2.54 | +2.01% | 181,044 | 45,707,408 |
| 2024-04-08 | 2.55 | 2.57 | 2.48 | 2.49 | -1.97% | 210,729 | 53,291,583 |
| 2024-04-03 | 2.52 | 2.56 | 2.5 | 2.54 | +0.4% | 181,781 | 46,076,871 |
| 2024-04-02 | 2.49 | 2.55 | 2.46 | 2.53 | +2.85% | 248,824 | 62,872,796 |
| 2024-04-01 | 2.41 | 2.47 | 2.4 | 2.46 | +2.07% | 149,763 | 36,650,147 |
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：