股票概览
1.59
+1.92%
+0.03
1.54
开盘价
1.64
最高价
1.54
最低价
637,337
成交量
数据更新至: 2024-06-28
技术指标
1.69
MA5 (5日均线)
1.61
MA10 (10日均线)
N/A
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 | 1.54 | 1.64 | 1.54 | 1.59 | +1.92% | 637,337 | 101,699,093 |
| 2024-06-27 | 1.52 | 1.61 | 1.52 | 1.56 | -3.7% | 675,183 | 104,657,899 |
| 2024-06-26 | 1.58 | 1.68 | 1.58 | 1.62 | -7.43% | 810,844 | 129,636,363 |
| 2024-06-25 | 1.94 | 2.13 | 1.75 | 1.75 | -9.79% | 1,248,143 | 240,751,873 |
| 2024-06-24 | 1.94 | 1.94 | 1.94 | 1.94 | +10.23% | 134,122 | 26,019,668 |
| 2024-06-21 | 1.62 | 1.76 | 1.62 | 1.76 | +10% | 387,502 | 66,814,778 |
| 2024-06-20 | 1.47 | 1.6 | 1.42 | 1.6 | +10.34% | 568,354 | 87,758,944 |
| 2024-06-19 | 1.43 | 1.47 | 1.43 | 1.45 | +1.4% | 172,453 | 25,000,780 |
| 2024-06-18 | 1.39 | 1.45 | 1.38 | 1.43 | +2.14% | 189,241 | 26,995,161 |
| 2024-06-17 | 1.42 | 1.45 | 1.39 | 1.4 | -3.45% | 172,657 | 24,383,664 |
| 2024-06-14 | 1.48 | 1.49 | 1.4 | 1.45 | -2.68% | 157,646 | 22,973,207 |
| 2024-06-13 | 1.53 | 1.55 | 1.49 | 1.49 | -2.61% | 144,211 | 21,799,173 |
| 2024-06-12 | 1.52 | 1.56 | 1.51 | 1.53 | +0.66% | 183,981 | 28,155,569 |
| 2024-06-11 | 1.5 | 1.58 | 1.5 | 1.52 | -1.94% | 246,824 | 37,755,224 |
| 2024-06-07 | 1.53 | 1.6 | 1.5 | 1.55 | +6.16% | 344,845 | 53,188,144 |
| 2024-06-06 | 1.55 | 1.58 | 1.41 | 1.46 | -6.41% | 406,192 | 59,893,671 |
| 2024-06-05 | 1.61 | 1.62 | 1.53 | 1.56 | -1.89% | 214,358 | 33,567,722 |
| 2024-06-04 | 1.66 | 1.67 | 1.51 | 1.59 | -4.79% | 430,157 | 68,036,009 |
| 2024-06-03 | 1.75 | 1.77 | 1.64 | 1.67 | -6.18% | 257,070 | 43,363,626 |
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：