股票概览
1.39
+2.96%
+0.04
1.34
开盘价
1.39
最高价
1.34
最低价
231,309
成交量
数据更新至: 2024-05-31
技术指标
1.38
MA5 (5日均线)
1.43
MA10 (10日均线)
1.43
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 | 1.34 | 1.39 | 1.34 | 1.39 | +2.96% | 231,309 | 31,800,155 |
| 2024-05-30 | 1.36 | 1.39 | 1.32 | 1.35 | -1.46% | 280,882 | 37,930,900 |
| 2024-05-29 | 1.37 | 1.43 | 1.37 | 1.37 | -0.72% | 251,765 | 35,146,264 |
| 2024-05-28 | 1.43 | 1.45 | 1.37 | 1.38 | -2.82% | 196,822 | 27,581,814 |
| 2024-05-27 | 1.42 | 1.43 | 1.38 | 1.42 | -0.7% | 235,624 | 32,976,433 |
| 2024-05-24 | 1.47 | 1.48 | 1.42 | 1.43 | -3.38% | 303,436 | 43,583,696 |
| 2024-05-23 | 1.49 | 1.51 | 1.44 | 1.48 | -1.99% | 432,415 | 63,889,625 |
| 2024-05-22 | 1.5 | 1.56 | 1.5 | 1.51 | +0.67% | 486,950 | 74,406,548 |
| 2024-05-21 | 1.49 | 1.54 | 1.48 | 1.5 | 0% | 427,094 | 64,477,389 |
| 2024-05-20 | 1.58 | 1.58 | 1.49 | 1.5 | -6.83% | 828,242 | 126,396,909 |
| 2024-05-17 | 1.53 | 1.63 | 1.47 | 1.61 | +6.62% | 1,241,505 | 191,874,769 |
| 2024-05-16 | 1.4 | 1.54 | 1.39 | 1.51 | +7.09% | 893,061 | 132,223,404 |
| 2024-05-15 | 1.39 | 1.48 | 1.37 | 1.41 | +2.17% | 535,208 | 75,849,452 |
| 2024-05-14 | 1.35 | 1.4 | 1.35 | 1.38 | +2.22% | 343,195 | 47,291,766 |
| 2024-05-13 | 1.37 | 1.38 | 1.34 | 1.35 | -2.88% | 312,030 | 42,332,871 |
| 2024-05-10 | 1.35 | 1.4 | 1.33 | 1.39 | +2.96% | 556,203 | 76,202,999 |
| 2024-05-09 | 1.35 | 1.39 | 1.34 | 1.35 | +0.75% | 463,947 | 63,377,745 |
| 2024-05-08 | 1.36 | 1.38 | 1.32 | 1.34 | -4.29% | 608,815 | 82,365,197 |
| 2024-05-07 | 1.46 | 1.49 | 1.37 | 1.4 | -7.89% | 1,202,219 | 170,606,392 |
| 2024-05-06 | 1.52 | 1.52 | 1.52 | 1.52 | +10.14% | 223,582 | 33,984,537 |
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：