股票概览
1.49
-1.97%
-0.03
1.5
开盘价
1.53
最高价
1.46
最低价
222,496
成交量
数据更新至: 2024-06-28
技术指标
1.49
MA5 (5日均线)
1.59
MA10 (10日均线)
1.63
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 | 1.5 | 1.53 | 1.46 | 1.49 | -1.97% | 222,496 | 33,279,152 |
| 2024-06-27 | 1.48 | 1.52 | 1.45 | 1.52 | +4.83% | 298,934 | 44,815,225 |
| 2024-06-26 | 1.4 | 1.49 | 1.39 | 1.45 | -0.68% | 346,932 | 49,168,588 |
| 2024-06-25 | 1.53 | 1.56 | 1.46 | 1.46 | -4.58% | 230,427 | 34,773,094 |
| 2024-06-24 | 1.57 | 1.58 | 1.53 | 1.53 | -4.97% | 241,341 | 37,438,163 |
| 2024-06-21 | 1.66 | 1.68 | 1.61 | 1.61 | -3.59% | 214,034 | 35,072,403 |
| 2024-06-20 | 1.73 | 1.75 | 1.66 | 1.67 | -4.57% | 290,615 | 49,473,184 |
| 2024-06-19 | 1.69 | 1.77 | 1.67 | 1.75 | +3.55% | 329,329 | 56,743,761 |
| 2024-06-18 | 1.68 | 1.71 | 1.68 | 1.69 | +0.6% | 131,832 | 22,240,741 |
| 2024-06-17 | 1.7 | 1.73 | 1.67 | 1.68 | -1.75% | 187,569 | 31,883,041 |
| 2024-06-14 | 1.67 | 1.72 | 1.67 | 1.71 | +1.18% | 226,124 | 38,396,508 |
| 2024-06-13 | 1.7 | 1.73 | 1.63 | 1.69 | 0% | 296,457 | 49,807,624 |
| 2024-06-12 | 1.62 | 1.69 | 1.6 | 1.69 | +4.97% | 346,542 | 58,016,376 |
| 2024-06-11 | 1.56 | 1.63 | 1.52 | 1.61 | +1.9% | 272,720 | 42,854,378 |
| 2024-06-07 | 1.63 | 1.65 | 1.53 | 1.58 | -1.25% | 334,164 | 52,826,420 |
| 2024-06-06 | 1.65 | 1.68 | 1.6 | 1.6 | -4.76% | 349,966 | 56,593,557 |
| 2024-06-05 | 1.66 | 1.72 | 1.65 | 1.68 | 0% | 251,223 | 42,358,952 |
| 2024-06-04 | 1.68 | 1.71 | 1.65 | 1.68 | -0.59% | 202,432 | 34,040,755 |
| 2024-06-03 | 1.75 | 1.75 | 1.69 | 1.69 | -5.06% | 353,375 | 60,346,272 |
| 2024-05-31 | 1.76 | 1.81 | 1.7 | 1.78 | +3.49% | 369,954 | 65,038,784 |
| 2024-05-30 | 1.71 | 1.75 | 1.63 | 1.72 | +1.18% | 342,136 | 57,893,319 |
| 2024-05-29 | 1.76 | 1.8 | 1.7 | 1.7 | -5.03% | 445,372 | 77,150,262 |
| 2024-05-28 | 1.83 | 1.86 | 1.76 | 1.79 | -1.1% | 300,635 | 54,285,169 |
| 2024-05-27 | 1.86 | 1.88 | 1.78 | 1.81 | -2.69% | 320,682 | 58,186,309 |
| 2024-05-24 | 1.84 | 1.92 | 1.81 | 1.86 | 0% | 325,621 | 60,795,147 |
| 2024-05-23 | 1.91 | 1.92 | 1.85 | 1.86 | -3.63% | 550,869 | 103,354,000 |
| 2024-05-22 | 1.82 | 1.93 | 1.82 | 1.93 | +4.89% | 772,024 | 147,071,714 |
| 2024-05-21 | 1.85 | 1.88 | 1.77 | 1.84 | -1.08% | 832,657 | 150,163,930 |
| 2024-05-20 | 1.9 | 1.94 | 1.82 | 1.86 | +0.54% | 1,230,461 | 234,507,609 |
| 2024-05-17 | 1.85 | 1.85 | 1.85 | 1.85 | +5.11% | 71,794 | 13,281,890 |
| 2024-05-16 | 1.75 | 1.76 | 1.71 | 1.76 | +4.76% | 674,618 | 118,042,226 |
| 2024-05-15 | 1.68 | 1.68 | 1.68 | 1.68 | +5% | 358,878 | 60,291,571 |
| 2024-05-14 | 1.6 | 1.6 | 1.6 | 1.6 | +5.26% | 107,538 | 17,206,144 |
| 2024-05-13 | 1.54 | 1.56 | 1.52 | 1.52 | -5% | 727,196 | 110,842,689 |
| 2024-05-10 | 1.6 | 1.65 | 1.6 | 1.6 | -4.76% | 1,031,955 | 165,853,688 |
| 2024-05-09 | 1.7 | 1.73 | 1.65 | 1.68 | -2.89% | 780,215 | 131,412,617 |
| 2024-05-08 | 1.67 | 1.76 | 1.63 | 1.73 | +2.98% | 966,426 | 166,562,017 |
| 2024-05-07 | 1.7 | 1.77 | 1.62 | 1.68 | -1.75% | 1,560,377 | 262,777,761 |
| 2024-05-06 | 1.55 | 1.71 | 1.55 | 1.71 | +4.91% | 1,386,601 | 216,717,883 |
| 2024-04-30 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 32,186 | 5,246,318 |
| 2024-04-29 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 21,754 | 3,741,688 |
| 2024-04-25 | 1.86 | 1.87 | 1.77 | 1.81 | -4.23% | 999,416 | 181,743,284 |
| 2024-04-24 | 1.85 | 1.96 | 1.81 | 1.89 | +1.07% | 845,632 | 159,278,227 |
| 2024-04-23 | 1.92 | 1.99 | 1.86 | 1.87 | -4.1% | 942,435 | 180,095,805 |
| 2024-04-22 | 2.1 | 2.12 | 1.92 | 1.95 | -8.45% | 1,186,969 | 237,173,984 |
| 2024-04-19 | 2.19 | 2.23 | 2.12 | 2.13 | -4.05% | 704,614 | 152,105,953 |
| 2024-04-18 | 2.22 | 2.31 | 2.03 | 2.22 | +0.45% | 1,109,981 | 241,884,828 |
| 2024-04-17 | 2.08 | 2.27 | 2.08 | 2.21 | +4.74% | 983,264 | 217,261,702 |
| 2024-04-16 | 2.28 | 2.3 | 2.11 | 2.11 | -9.83% | 1,097,437 | 235,424,567 |
| 2024-04-15 | 2.3 | 2.45 | 2.23 | 2.34 | +0.86% | 1,214,347 | 284,818,184 |
| 2024-04-12 | 2.46 | 2.52 | 2.31 | 2.32 | -5.69% | 1,566,586 | 373,798,353 |
| 2024-04-11 | 2.14 | 2.46 | 2.14 | 2.46 | +9.82% | 1,644,585 | 394,260,930 |
| 2024-04-10 | 2.37 | 2.45 | 2.24 | 2.24 | -10.04% | 1,641,126 | 379,165,532 |
| 2024-04-09 | 2.54 | 2.6 | 2.46 | 2.49 | -3.49% | 878,488 | 220,582,903 |
| 2024-04-08 | 2.61 | 2.72 | 2.5 | 2.58 | -4.09% | 1,275,663 | 329,523,070 |
| 2024-04-03 | 2.81 | 2.88 | 2.64 | 2.69 | -7.88% | 1,386,019 | 380,272,911 |
| 2024-04-02 | 3.06 | 3.06 | 2.92 | 2.92 | -3.31% | 934,330 | 276,371,712 |
| 2024-04-01 | 2.93 | 3.1 | 2.91 | 3.02 | +0.67% | 1,263,002 | 378,090,027 |
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：