股票概览
1.16
-2.52%
-0.03
1.18
开盘价
1.21
最高价
1.16
最低价
236,684
成交量
数据更新至: 2024-06-28
技术指标
1.19
MA5 (5日均线)
1.19
MA10 (10日均线)
1.23
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 | 1.18 | 1.21 | 1.16 | 1.16 | -2.52% | 236,684 | 28,006,091 |
| 2024-06-27 | 1.22 | 1.25 | 1.18 | 1.19 | -2.46% | 270,562 | 32,837,840 |
| 2024-06-26 | 1.18 | 1.25 | 1.18 | 1.22 | -1.61% | 528,341 | 63,778,846 |
| 2024-06-25 | 1.13 | 1.24 | 1.12 | 1.24 | +9.73% | 544,690 | 66,119,586 |
| 2024-06-24 | 1.17 | 1.17 | 1.13 | 1.13 | -4.24% | 130,883 | 14,972,496 |
| 2024-06-21 | 1.14 | 1.19 | 1.11 | 1.18 | +3.51% | 221,175 | 25,420,910 |
| 2024-06-20 | 1.18 | 1.19 | 1.13 | 1.14 | -4.2% | 220,142 | 25,408,835 |
| 2024-06-19 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 108,727 | 12,971,089 |
| 2024-06-18 | 1.21 | 1.23 | 1.19 | 1.2 | -1.64% | 201,884 | 24,300,618 |
| 2024-06-17 | 1.23 | 1.23 | 1.2 | 1.22 | -1.61% | 161,214 | 19,552,594 |
| 2024-06-14 | 1.19 | 1.25 | 1.18 | 1.24 | +4.2% | 266,321 | 32,626,034 |
| 2024-06-13 | 1.23 | 1.25 | 1.19 | 1.19 | -4.03% | 182,489 | 22,033,729 |
| 2024-06-12 | 1.22 | 1.25 | 1.2 | 1.24 | +1.64% | 130,836 | 16,095,504 |
| 2024-06-11 | 1.25 | 1.26 | 1.2 | 1.22 | -2.4% | 195,545 | 23,982,221 |
| 2024-06-07 | 1.21 | 1.26 | 1.2 | 1.25 | +5.04% | 235,639 | 29,061,985 |
| 2024-06-06 | 1.25 | 1.28 | 1.18 | 1.19 | -5.56% | 310,519 | 37,889,645 |
| 2024-06-05 | 1.32 | 1.33 | 1.26 | 1.26 | -5.26% | 217,313 | 27,960,758 |
| 2024-06-04 | 1.32 | 1.35 | 1.28 | 1.33 | 0% | 182,217 | 23,945,551 |
| 2024-06-03 | 1.37 | 1.38 | 1.32 | 1.33 | -4.32% | 243,111 | 32,645,234 |
| 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 |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | +10.4% | 141,937 | 19,587,312 |
| 2024-04-29 | 1.25 | 1.25 | 1.25 | 1.25 | +9.65% | 140,710 | 17,588,690 |
| 2024-04-26 | 1.12 | 1.15 | 1.1 | 1.14 | +1.79% | 202,100 | 22,827,049 |
| 2024-04-25 | 1.1 | 1.13 | 1.09 | 1.12 | +0.9% | 161,544 | 17,958,563 |
| 2024-04-24 | 1.11 | 1.12 | 1.06 | 1.11 | 0% | 273,740 | 29,861,830 |
| 2024-04-23 | 1.12 | 1.14 | 1.11 | 1.11 | -1.77% | 165,171 | 18,548,820 |
| 2024-04-22 | 1.13 | 1.14 | 1.11 | 1.13 | 0% | 130,199 | 14,675,062 |
| 2024-04-19 | 1.16 | 1.17 | 1.13 | 1.13 | -2.59% | 168,550 | 19,299,145 |
| 2024-04-18 | 1.16 | 1.19 | 1.15 | 1.16 | -0.85% | 169,111 | 19,775,804 |
| 2024-04-17 | 1.13 | 1.18 | 1.12 | 1.17 | +2.63% | 262,836 | 30,616,402 |
| 2024-04-16 | 1.14 | 1.16 | 1.08 | 1.14 | -1.72% | 371,496 | 41,135,080 |
| 2024-04-15 | 1.22 | 1.23 | 1.12 | 1.16 | -5.69% | 326,173 | 37,856,686 |
| 2024-04-12 | 1.25 | 1.26 | 1.23 | 1.23 | -1.6% | 96,231 | 11,911,660 |
| 2024-04-11 | 1.23 | 1.26 | 1.23 | 1.25 | 0% | 136,525 | 17,026,033 |
| 2024-04-10 | 1.28 | 1.28 | 1.23 | 1.25 | -2.34% | 265,696 | 33,352,227 |
| 2024-04-09 | 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | 180,029 | 22,844,008 |
| 2024-04-08 | 1.28 | 1.29 | 1.26 | 1.26 | -1.56% | 230,920 | 29,344,709 |
| 2024-04-03 | 1.3 | 1.3 | 1.27 | 1.28 | -2.29% | 245,383 | 31,499,461 |
| 2024-04-02 | 1.3 | 1.34 | 1.29 | 1.31 | +0.77% | 426,410 | 55,746,922 |
| 2024-04-01 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 385,696 | 50,153,837 |
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：