股票概览
1.11
+9.9%
+0.1
0.98
开盘价
1.11
最高价
0.98
最低价
2,252,350
成交量
数据更新至: 2024-05-31
技术指标
1.12
MA5 (5日均线)
1.23
MA10 (10日均线)
1.28
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 | 0.98 | 1.11 | 0.98 | 1.11 | +9.9% | 2,252,350 | 236,529,166 |
| 2024-05-30 | 0.98 | 1.06 | 0.94 | 1.01 | -2.88% | 3,172,320 | 310,902,207 |
| 2024-05-29 | 1.04 | 1.12 | 1.04 | 1.04 | -10.34% | 2,534,329 | 266,123,769 |
| 2024-05-28 | 1.29 | 1.29 | 1.16 | 1.16 | -10.08% | 1,337,474 | 160,504,609 |
| 2024-05-27 | 1.3 | 1.31 | 1.27 | 1.29 | -0.77% | 360,143 | 46,269,370 |
| 2024-05-24 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 175,568 | 22,942,354 |
| 2024-05-23 | 1.35 | 1.35 | 1.3 | 1.31 | -2.96% | 463,008 | 61,091,035 |
| 2024-05-22 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 346,110 | 46,511,579 |
| 2024-05-21 | 1.35 | 1.37 | 1.33 | 1.33 | -1.48% | 301,485 | 40,524,676 |
| 2024-05-20 | 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | 366,161 | 49,914,253 |
| 2024-05-17 | 1.34 | 1.36 | 1.33 | 1.36 | +0.74% | 340,750 | 45,821,318 |
| 2024-05-16 | 1.31 | 1.36 | 1.31 | 1.35 | +2.27% | 465,000 | 62,221,827 |
| 2024-05-15 | 1.31 | 1.33 | 1.3 | 1.32 | 0% | 234,182 | 30,848,533 |
| 2024-05-14 | 1.31 | 1.34 | 1.31 | 1.32 | +0.76% | 312,100 | 41,229,805 |
| 2024-05-13 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 364,895 | 48,173,111 |
| 2024-05-10 | 1.34 | 1.35 | 1.3 | 1.33 | -0.75% | 522,881 | 69,309,833 |
| 2024-05-09 | 1.34 | 1.36 | 1.34 | 1.34 | 0% | 317,569 | 42,826,963 |
| 2024-05-08 | 1.38 | 1.39 | 1.34 | 1.34 | -2.9% | 393,269 | 53,419,619 |
| 2024-05-07 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 411,020 | 56,828,822 |
| 2024-05-06 | 1.38 | 1.4 | 1.37 | 1.38 | +0.73% | 321,999 | 44,533,047 |
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：