股票概览
1.75
-0.57%
-0.01
1.75
开盘价
1.79
最高价
1.74
最低价
130,841
成交量
数据更新至: 2024-06-28
技术指标
1.76
MA5 (5日均线)
1.80
MA10 (10日均线)
1.86
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 | 1.75 | 1.79 | 1.74 | 1.75 | -0.57% | 130,841 | 23,121,801 |
| 2024-06-27 | 1.78 | 1.8 | 1.76 | 1.76 | -1.12% | 187,940 | 33,499,257 |
| 2024-06-26 | 1.75 | 1.8 | 1.73 | 1.78 | +0.56% | 180,913 | 31,941,190 |
| 2024-06-25 | 1.72 | 1.8 | 1.71 | 1.77 | +2.31% | 256,523 | 45,134,749 |
| 2024-06-24 | 1.81 | 1.82 | 1.72 | 1.73 | -4.42% | 264,056 | 46,301,805 |
| 2024-06-21 | 1.81 | 1.84 | 1.81 | 1.81 | 0% | 99,898 | 18,208,640 |
| 2024-06-20 | 1.85 | 1.86 | 1.81 | 1.81 | -2.69% | 202,165 | 37,014,649 |
| 2024-06-19 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 171,939 | 31,993,448 |
| 2024-06-18 | 1.84 | 1.87 | 1.84 | 1.85 | +0.54% | 135,749 | 25,191,145 |
| 2024-06-17 | 1.87 | 1.87 | 1.84 | 1.84 | -2.13% | 161,127 | 29,835,448 |
| 2024-06-14 | 1.85 | 1.9 | 1.84 | 1.88 | +1.08% | 275,746 | 51,704,419 |
| 2024-06-13 | 1.91 | 1.92 | 1.85 | 1.86 | -2.11% | 231,298 | 43,284,356 |
| 2024-06-12 | 1.89 | 1.91 | 1.88 | 1.9 | +0.53% | 176,447 | 33,417,821 |
| 2024-06-11 | 1.92 | 1.92 | 1.87 | 1.89 | -2.07% | 224,092 | 42,493,629 |
| 2024-06-07 | 1.89 | 1.95 | 1.88 | 1.93 | +2.12% | 367,133 | 70,094,691 |
| 2024-06-06 | 1.95 | 1.97 | 1.86 | 1.89 | -3.08% | 372,775 | 70,869,632 |
| 2024-06-05 | 1.99 | 2 | 1.94 | 1.95 | -2.5% | 286,876 | 56,410,671 |
| 2024-06-04 | 1.98 | 2.03 | 1.94 | 2 | +1.52% | 337,221 | 67,186,141 |
| 2024-06-03 | 2.01 | 2.01 | 1.95 | 1.97 | -1.99% | 354,211 | 69,905,695 |
| 2024-05-31 | 2.02 | 2.04 | 2 | 2.01 | 0% | 399,187 | 80,476,530 |
| 2024-05-30 | 2.09 | 2.1 | 1.99 | 2.01 | -4.74% | 722,362 | 146,190,751 |
| 2024-05-29 | 2.16 | 2.21 | 2.08 | 2.11 | -2.31% | 781,975 | 167,210,108 |
| 2024-05-28 | 2.38 | 2.44 | 2.14 | 2.16 | -5.68% | 855,011 | 192,423,474 |
| 2024-05-27 | 2.21 | 2.3 | 2.14 | 2.29 | +3.15% | 611,683 | 134,417,877 |
| 2024-05-24 | 2.26 | 2.34 | 2.21 | 2.22 | -2.63% | 529,737 | 119,526,738 |
| 2024-05-23 | 2.31 | 2.33 | 2.25 | 2.28 | -2.98% | 671,158 | 153,031,106 |
| 2024-05-22 | 2.29 | 2.5 | 2.29 | 2.35 | +2.62% | 1,067,367 | 252,992,678 |
| 2024-05-21 | 2.25 | 2.33 | 2.24 | 2.29 | -0.43% | 673,304 | 154,152,695 |
| 2024-05-20 | 2.35 | 2.36 | 2.23 | 2.3 | -2.13% | 1,225,947 | 278,508,170 |
| 2024-05-17 | 2.2 | 2.38 | 2.16 | 2.35 | +8.29% | 1,422,608 | 319,661,319 |
| 2024-05-16 | 2.11 | 2.21 | 2.1 | 2.17 | +3.83% | 943,138 | 204,238,266 |
| 2024-05-15 | 2.05 | 2.17 | 2.04 | 2.09 | +1.46% | 930,016 | 196,229,110 |
| 2024-05-14 | 2.07 | 2.1 | 2.03 | 2.06 | -0.48% | 488,322 | 100,647,368 |
| 2024-05-13 | 2.11 | 2.12 | 2.06 | 2.07 | -4.17% | 666,971 | 139,127,594 |
| 2024-05-10 | 2.02 | 2.21 | 1.99 | 2.16 | +7.46% | 1,200,601 | 251,534,604 |
| 2024-05-09 | 1.95 | 2.03 | 1.95 | 2.01 | +3.61% | 549,208 | 109,550,961 |
| 2024-05-08 | 2 | 2 | 1.94 | 1.94 | -3.48% | 328,786 | 64,512,489 |
| 2024-05-07 | 1.99 | 2.04 | 1.97 | 2.01 | +1.01% | 428,568 | 85,886,246 |
| 2024-05-06 | 2.04 | 2.08 | 1.99 | 1.99 | 0% | 580,736 | 118,113,788 |
| 2024-04-30 | 2.03 | 2.04 | 1.97 | 1.99 | -1.97% | 584,739 | 117,007,340 |
| 2024-04-29 | 1.89 | 2.04 | 1.88 | 2.03 | +6.84% | 698,064 | 139,068,659 |
| 2024-04-26 | 1.83 | 1.9 | 1.82 | 1.9 | +3.26% | 325,531 | 60,810,960 |
| 2024-04-25 | 1.82 | 1.86 | 1.81 | 1.84 | +0.55% | 184,221 | 33,861,648 |
| 2024-04-24 | 1.82 | 1.83 | 1.81 | 1.83 | +0.55% | 116,547 | 21,176,813 |
| 2024-04-23 | 1.81 | 1.83 | 1.8 | 1.82 | +0.55% | 110,603 | 20,063,497 |
| 2024-04-22 | 1.81 | 1.83 | 1.8 | 1.81 | -0.55% | 129,957 | 23,542,536 |
| 2024-04-19 | 1.83 | 1.85 | 1.81 | 1.82 | -1.09% | 141,510 | 25,846,345 |
| 2024-04-18 | 1.86 | 1.87 | 1.83 | 1.84 | -1.08% | 177,348 | 32,766,002 |
| 2024-04-17 | 1.81 | 1.87 | 1.81 | 1.86 | +2.2% | 280,613 | 51,973,933 |
| 2024-04-16 | 1.87 | 1.87 | 1.79 | 1.82 | -2.67% | 291,854 | 53,127,597 |
| 2024-04-15 | 1.93 | 1.94 | 1.81 | 1.87 | -3.61% | 280,203 | 52,464,153 |
| 2024-04-12 | 1.97 | 1.98 | 1.93 | 1.94 | -2.02% | 200,874 | 39,291,434 |
| 2024-04-11 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 160,413 | 31,677,877 |
| 2024-04-10 | 2.03 | 2.03 | 1.96 | 1.97 | -2.96% | 311,884 | 62,022,832 |
| 2024-04-09 | 1.99 | 2.03 | 1.98 | 2.03 | +2.01% | 325,490 | 65,284,445 |
| 2024-04-08 | 2.02 | 2.02 | 1.98 | 1.99 | -1.97% | 342,688 | 68,398,150 |
| 2024-04-03 | 2.01 | 2.03 | 1.99 | 2.03 | +0.5% | 341,671 | 68,789,232 |
| 2024-04-02 | 1.99 | 2.04 | 1.99 | 2.02 | +1% | 370,375 | 74,657,531 |
| 2024-04-01 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 229,514 | 45,802,243 |
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：