股票概览
1.17
+1.74%
+0.02
1.14
开盘价
1.21
最高价
1.14
最低价
545,198
成交量
数据更新至: 2024-05-31
技术指标
1.25
MA5 (5日均线)
1.32
MA10 (10日均线)
1.35
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 | 1.14 | 1.21 | 1.14 | 1.17 | +1.74% | 545,198 | 63,400,040 |
| 2024-05-30 | 1.28 | 1.29 | 1.15 | 1.15 | -10.16% | 844,111 | 98,910,584 |
| 2024-05-29 | 1.3 | 1.32 | 1.27 | 1.28 | -1.54% | 231,864 | 29,887,149 |
| 2024-05-28 | 1.33 | 1.34 | 1.3 | 1.3 | -2.99% | 144,298 | 18,975,479 |
| 2024-05-27 | 1.35 | 1.36 | 1.31 | 1.34 | -0.74% | 104,036 | 13,826,387 |
| 2024-05-24 | 1.34 | 1.37 | 1.34 | 1.35 | 0% | 96,512 | 13,059,682 |
| 2024-05-23 | 1.41 | 1.41 | 1.34 | 1.35 | -4.26% | 182,159 | 24,879,318 |
| 2024-05-22 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 112,085 | 15,792,308 |
| 2024-05-21 | 1.42 | 1.43 | 1.39 | 1.4 | -2.1% | 152,501 | 21,477,873 |
| 2024-05-20 | 1.47 | 1.47 | 1.42 | 1.43 | -0.69% | 318,331 | 45,780,216 |
| 2024-05-17 | 1.41 | 1.45 | 1.38 | 1.44 | +2.86% | 312,779 | 44,288,615 |
| 2024-05-16 | 1.37 | 1.41 | 1.35 | 1.4 | +2.94% | 251,806 | 35,074,097 |
| 2024-05-15 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 104,169 | 14,170,957 |
| 2024-05-14 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 111,579 | 15,165,170 |
| 2024-05-13 | 1.39 | 1.39 | 1.35 | 1.36 | -2.86% | 176,093 | 24,070,762 |
| 2024-05-10 | 1.37 | 1.41 | 1.36 | 1.4 | +2.19% | 241,890 | 33,423,242 |
| 2024-05-09 | 1.37 | 1.39 | 1.36 | 1.37 | +1.48% | 132,888 | 18,291,880 |
| 2024-05-08 | 1.37 | 1.38 | 1.35 | 1.35 | -1.46% | 138,220 | 18,822,361 |
| 2024-05-07 | 1.38 | 1.38 | 1.35 | 1.37 | -0.72% | 153,978 | 21,045,474 |
| 2024-05-06 | 1.36 | 1.39 | 1.36 | 1.38 | +1.47% | 198,535 | 27,364,348 |
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：