股票概览
1.45
+2.11%
+0.03
1.43
开盘价
1.47
最高价
1.41
最低价
51,990
成交量
数据更新至: 2024-06-28
技术指标
1.41
MA5 (5日均线)
1.46
MA10 (10日均线)
1.45
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 | 1.43 | 1.47 | 1.41 | 1.45 | +2.11% | 51,990 | 7,528,884 |
| 2024-06-27 | 1.43 | 1.49 | 1.42 | 1.42 | -1.39% | 62,546 | 9,093,750 |
| 2024-06-26 | 1.37 | 1.44 | 1.36 | 1.44 | +5.11% | 78,398 | 11,082,427 |
| 2024-06-25 | 1.4 | 1.4 | 1.35 | 1.37 | -1.44% | 55,892 | 7,661,160 |
| 2024-06-24 | 1.44 | 1.44 | 1.39 | 1.39 | -4.79% | 54,024 | 7,581,336 |
| 2024-06-21 | 1.48 | 1.48 | 1.43 | 1.46 | -1.35% | 53,769 | 7,834,771 |
| 2024-06-20 | 1.55 | 1.56 | 1.48 | 1.48 | -5.13% | 89,548 | 13,372,139 |
| 2024-06-19 | 1.52 | 1.59 | 1.51 | 1.56 | +2.63% | 86,106 | 13,447,202 |
| 2024-06-18 | 1.48 | 1.52 | 1.47 | 1.52 | +2.01% | 53,627 | 8,059,239 |
| 2024-06-17 | 1.47 | 1.5 | 1.46 | 1.49 | +1.36% | 52,594 | 7,800,653 |
| 2024-06-14 | 1.46 | 1.49 | 1.44 | 1.47 | +0.68% | 49,407 | 7,261,124 |
| 2024-06-13 | 1.5 | 1.53 | 1.44 | 1.46 | -2.67% | 74,911 | 11,066,701 |
| 2024-06-12 | 1.45 | 1.5 | 1.44 | 1.5 | +3.45% | 79,430 | 11,771,757 |
| 2024-06-11 | 1.39 | 1.46 | 1.37 | 1.45 | +3.57% | 79,708 | 11,400,584 |
| 2024-06-07 | 1.4 | 1.42 | 1.35 | 1.4 | +3.7% | 78,625 | 10,934,373 |
| 2024-06-06 | 1.41 | 1.43 | 1.35 | 1.35 | -4.93% | 98,572 | 13,499,107 |
| 2024-06-05 | 1.37 | 1.46 | 1.32 | 1.42 | +2.16% | 165,739 | 22,987,298 |
| 2024-06-04 | 1.4 | 1.42 | 1.39 | 1.39 | -4.79% | 114,075 | 15,894,685 |
| 2024-06-03 | 1.53 | 1.54 | 1.46 | 1.46 | -5.19% | 105,872 | 15,677,074 |
| 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 |
| 2024-04-29 | 2.28 | 2.28 | 2.28 | 2.28 | -9.88% | 80,486 | 18,350,808 |
| 2024-04-26 | 2.5 | 2.57 | 2.43 | 2.53 | +2.02% | 183,212 | 45,828,060 |
| 2024-04-25 | 2.41 | 2.49 | 2.38 | 2.48 | +2.06% | 141,567 | 34,704,713 |
| 2024-04-24 | 2.39 | 2.45 | 2.36 | 2.43 | +1.67% | 176,044 | 42,286,985 |
| 2024-04-23 | 2.3 | 2.44 | 2.29 | 2.39 | +6.22% | 218,157 | 51,870,457 |
| 2024-04-22 | 2.3 | 2.33 | 2.21 | 2.25 | -3.43% | 156,000 | 35,378,846 |
| 2024-04-19 | 2.37 | 2.41 | 2.31 | 2.33 | -2.1% | 182,925 | 43,164,834 |
| 2024-04-18 | 2.4 | 2.49 | 2.28 | 2.38 | +3.48% | 309,080 | 73,418,218 |
| 2024-04-17 | 2.09 | 2.3 | 2.07 | 2.3 | +6.98% | 280,481 | 62,642,672 |
| 2024-04-16 | 2.33 | 2.33 | 2.15 | 2.15 | -10.04% | 156,922 | 34,055,249 |
| 2024-04-15 | 2.63 | 2.69 | 2.39 | 2.39 | -10.15% | 251,007 | 61,385,753 |
| 2024-04-12 | 2.71 | 2.76 | 2.64 | 2.66 | -2.21% | 84,852 | 22,821,300 |
| 2024-04-11 | 2.7 | 2.78 | 2.66 | 2.72 | +0.74% | 96,522 | 26,360,937 |
| 2024-04-10 | 2.84 | 2.84 | 2.66 | 2.7 | -4.59% | 117,722 | 32,140,170 |
| 2024-04-09 | 2.77 | 2.84 | 2.77 | 2.83 | +2.17% | 86,271 | 24,236,523 |
| 2024-04-08 | 2.92 | 2.93 | 2.76 | 2.77 | -5.46% | 134,019 | 37,798,576 |
| 2024-04-03 | 2.97 | 2.98 | 2.87 | 2.93 | -1.35% | 109,233 | 31,851,948 |
| 2024-04-02 | 2.97 | 3 | 2.93 | 2.97 | +0.34% | 141,321 | 41,983,450 |
| 2024-04-01 | 2.88 | 2.96 | 2.88 | 2.96 | +3.5% | 114,363 | 33,479,318 |
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：