股票概览
1.54
+3.36%
+0.05
1.49
开盘价
1.56
最高价
1.48
最低价
108,095
成交量
数据更新至: 2024-05-31
技术指标
1.59
MA5 (5日均线)
1.65
MA10 (10日均线)
1.76
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 | 1.49 | 1.56 | 1.48 | 1.54 | +3.36% | 108,095 | 16,623,791 |
| 2024-05-30 | 1.5 | 1.55 | 1.48 | 1.49 | -4.49% | 150,515 | 22,484,453 |
| 2024-05-29 | 1.61 | 1.62 | 1.56 | 1.56 | -4.88% | 90,769 | 14,246,034 |
| 2024-05-28 | 1.73 | 1.73 | 1.64 | 1.64 | -5.2% | 96,795 | 16,252,383 |
| 2024-05-27 | 1.76 | 1.77 | 1.71 | 1.73 | +0.58% | 82,485 | 14,279,552 |
| 2024-05-24 | 1.69 | 1.75 | 1.68 | 1.72 | +0.58% | 97,556 | 16,728,339 |
| 2024-05-23 | 1.73 | 1.75 | 1.68 | 1.71 | 0% | 97,105 | 16,657,341 |
| 2024-05-22 | 1.73 | 1.74 | 1.71 | 1.71 | -0.58% | 55,015 | 9,457,622 |
| 2024-05-21 | 1.68 | 1.73 | 1.64 | 1.72 | +0.58% | 105,771 | 17,991,573 |
| 2024-05-20 | 1.79 | 1.81 | 1.71 | 1.71 | -5% | 180,849 | 31,569,592 |
| 2024-05-17 | 1.82 | 1.83 | 1.78 | 1.8 | -1.1% | 124,704 | 22,455,545 |
| 2024-05-16 | 1.78 | 1.86 | 1.77 | 1.82 | +1.11% | 166,664 | 30,141,555 |
| 2024-05-15 | 1.84 | 1.85 | 1.76 | 1.8 | 0% | 233,643 | 42,138,230 |
| 2024-05-14 | 1.74 | 1.8 | 1.74 | 1.8 | +5.26% | 130,414 | 23,217,788 |
| 2024-05-13 | 1.69 | 1.77 | 1.68 | 1.71 | -3.39% | 344,334 | 58,599,927 |
| 2024-05-10 | 1.79 | 1.81 | 1.77 | 1.77 | -4.84% | 242,836 | 43,237,470 |
| 2024-05-09 | 1.86 | 1.88 | 1.86 | 1.86 | -5.1% | 408,923 | 76,076,060 |
| 2024-05-08 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | 2,914 | 571,144 |
| 2024-05-07 | 2.06 | 2.06 | 2.06 | 2.06 | -5.07% | 4,526 | 932,356 |
| 2024-05-06 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 3,684 | 799,428 |
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：