股票概览
1.66
-5.14%
-0.09
1.74
开盘价
1.8
最高价
1.66
最低价
121,802
成交量
数据更新至: 2024-06-28
技术指标
1.79
MA5 (5日均线)
1.93
MA10 (10日均线)
1.92
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 | 1.74 | 1.8 | 1.66 | 1.66 | -5.14% | 121,802 | 21,037,609 |
| 2024-06-27 | 1.82 | 1.89 | 1.75 | 1.75 | -4.89% | 94,565 | 17,254,819 |
| 2024-06-26 | 1.83 | 1.87 | 1.79 | 1.84 | +2.22% | 66,539 | 12,197,822 |
| 2024-06-25 | 1.82 | 1.84 | 1.8 | 1.8 | -4.76% | 65,133 | 11,779,077 |
| 2024-06-24 | 2.01 | 2.01 | 1.89 | 1.89 | -5.03% | 126,673 | 24,205,309 |
| 2024-06-21 | 2.03 | 2.1 | 1.99 | 1.99 | -4.78% | 143,183 | 29,094,385 |
| 2024-06-20 | 2.18 | 2.18 | 2.09 | 2.09 | -5% | 146,961 | 30,937,642 |
| 2024-06-19 | 2.1 | 2.21 | 2.06 | 2.2 | +4.76% | 172,474 | 37,236,961 |
| 2024-06-18 | 2.01 | 2.11 | 2 | 2.1 | +3.96% | 120,175 | 24,725,106 |
| 2024-06-17 | 1.99 | 2.06 | 1.95 | 2.02 | +1% | 140,725 | 28,113,509 |
| 2024-06-14 | 1.97 | 2.03 | 1.96 | 2 | -0.5% | 119,136 | 23,656,884 |
| 2024-06-13 | 2.02 | 2.06 | 1.96 | 2.01 | 0% | 181,814 | 36,331,487 |
| 2024-06-12 | 1.88 | 2.01 | 1.88 | 2.01 | +5.24% | 158,232 | 31,233,880 |
| 2024-06-11 | 1.81 | 1.95 | 1.77 | 1.91 | +2.69% | 179,332 | 33,194,073 |
| 2024-06-07 | 1.73 | 1.86 | 1.73 | 1.86 | +5.08% | 262,639 | 47,110,833 |
| 2024-06-06 | 1.94 | 1.95 | 1.77 | 1.77 | -4.84% | 347,757 | 65,604,955 |
| 2024-06-05 | 1.85 | 1.86 | 1.85 | 1.86 | +5.08% | 52,289 | 9,714,105 |
| 2024-06-04 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 46,554 | 8,240,058 |
| 2024-06-03 | 1.98 | 2 | 1.86 | 1.86 | -5.1% | 156,053 | 29,482,816 |
| 2024-05-31 | 1.94 | 2.02 | 1.94 | 1.96 | -3.92% | 325,219 | 63,382,082 |
| 2024-05-30 | 2.06 | 2.1 | 2.04 | 2.04 | -5.12% | 47,298 | 9,716,788 |
| 2024-05-29 | 2.17 | 2.21 | 2.15 | 2.15 | -4.87% | 160,654 | 34,700,400 |
| 2024-05-28 | 2.38 | 2.43 | 2.26 | 2.26 | -5.04% | 190,226 | 44,097,207 |
| 2024-05-27 | 2.48 | 2.54 | 2.35 | 2.38 | -2.86% | 188,297 | 45,594,295 |
| 2024-05-24 | 2.36 | 2.52 | 2.3 | 2.45 | +1.66% | 321,123 | 76,536,663 |
| 2024-05-23 | 2.34 | 2.53 | 2.34 | 2.41 | -2.03% | 379,136 | 90,442,199 |
| 2024-05-22 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 10,708 | 2,634,168 |
| 2024-05-21 | 2.61 | 2.65 | 2.59 | 2.59 | -5.13% | 51,583 | 13,418,865 |
| 2024-05-20 | 2.88 | 2.89 | 2.73 | 2.73 | -4.88% | 177,586 | 49,752,056 |
| 2024-05-17 | 2.92 | 2.99 | 2.84 | 2.87 | -1.71% | 249,963 | 72,733,159 |
| 2024-05-16 | 3.01 | 3.02 | 2.86 | 2.92 | -2.99% | 483,755 | 140,286,893 |
| 2024-05-15 | 3.01 | 3.06 | 3.01 | 3.01 | -5.05% | 472,443 | 142,320,989 |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 30,638 | 9,712,246 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 740 | 247,160 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 3,528 | 1,241,856 |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 1,127 | 418,117 |
| 2024-05-08 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 2,419 | 945,829 |
| 2024-05-07 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 1,403 | 578,036 |
| 2024-05-06 | 4.34 | 4.34 | 4.34 | 4.34 | -5.03% | 715 | 310,310 |
| 2024-04-30 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 505 | 230,785 |
| 2024-04-26 | 4.74 | 4.92 | 4.69 | 4.81 | +2.12% | 160,819 | 77,616,242 |
| 2024-04-25 | 4.76 | 4.81 | 4.67 | 4.71 | -0.84% | 104,635 | 49,740,453 |
| 2024-04-24 | 4.58 | 4.78 | 4.57 | 4.75 | +3.94% | 137,893 | 64,923,987 |
| 2024-04-23 | 4.4 | 4.6 | 4.38 | 4.57 | +3.63% | 141,428 | 64,226,103 |
| 2024-04-22 | 4.62 | 4.66 | 4.36 | 4.41 | -4.55% | 143,029 | 63,859,225 |
| 2024-04-19 | 4.82 | 4.88 | 4.6 | 4.62 | -4.15% | 134,232 | 62,884,469 |
| 2024-04-18 | 4.91 | 5.01 | 4.7 | 4.82 | -2.23% | 169,457 | 82,136,948 |
| 2024-04-17 | 4.59 | 4.94 | 4.5 | 4.93 | +6.02% | 205,642 | 99,840,123 |
| 2024-04-16 | 4.97 | 5 | 4.65 | 4.65 | -10.06% | 126,696 | 59,886,378 |
| 2024-04-15 | 5.6 | 5.73 | 5.17 | 5.17 | -9.93% | 262,241 | 138,913,380 |
| 2024-04-12 | 5.8 | 5.92 | 5.71 | 5.74 | -1.03% | 97,180 | 56,337,767 |
| 2024-04-11 | 5.7 | 5.9 | 5.59 | 5.8 | +0.17% | 131,038 | 76,125,864 |
| 2024-04-10 | 6 | 6.1 | 5.73 | 5.79 | -4.93% | 197,836 | 115,792,344 |
| 2024-04-09 | 5.95 | 6.4 | 5.95 | 6.09 | +2.01% | 175,667 | 107,834,257 |
| 2024-04-08 | 6.38 | 6.38 | 5.92 | 5.97 | -9.13% | 284,491 | 173,836,119 |
| 2024-04-03 | 6.82 | 6.88 | 6.51 | 6.57 | -4.37% | 221,607 | 146,737,861 |
| 2024-04-02 | 7.03 | 7.05 | 6.74 | 6.87 | -2.14% | 229,464 | 157,874,279 |
| 2024-04-01 | 6.93 | 7.1 | 6.8 | 7.02 | +1.3% | 311,122 | 215,890,590 |
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：