股票概览
1.73
+1.17%
+0.02
1.71
开盘价
1.75
最高价
1.7
最低价
1,413,720
成交量
数据更新至: 2024-06-28
技术指标
1.73
MA5 (5日均线)
1.79
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 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 1,413,720 | 243,767,199 |
| 2024-06-27 | 1.71 | 1.75 | 1.7 | 1.71 | -0.58% | 1,302,226 | 224,569,746 |
| 2024-06-26 | 1.69 | 1.73 | 1.67 | 1.72 | +0.58% | 1,923,345 | 327,263,342 |
| 2024-06-25 | 1.76 | 1.78 | 1.71 | 1.71 | -3.39% | 1,909,700 | 331,619,062 |
| 2024-06-24 | 1.77 | 1.85 | 1.74 | 1.77 | 0% | 1,927,900 | 344,538,491 |
| 2024-06-21 | 1.79 | 1.8 | 1.76 | 1.77 | -2.75% | 1,644,149 | 292,721,681 |
| 2024-06-20 | 1.87 | 1.88 | 1.81 | 1.82 | -3.19% | 2,098,159 | 386,452,709 |
| 2024-06-19 | 1.88 | 1.91 | 1.87 | 1.88 | -0.53% | 1,267,914 | 239,461,373 |
| 2024-06-18 | 1.93 | 1.94 | 1.88 | 1.89 | -2.58% | 1,641,570 | 313,192,465 |
| 2024-06-17 | 1.88 | 1.97 | 1.86 | 1.94 | +2.65% | 2,528,487 | 483,167,095 |
| 2024-06-14 | 1.89 | 1.92 | 1.87 | 1.89 | -0.53% | 1,772,658 | 334,759,676 |
| 2024-06-13 | 1.94 | 1.96 | 1.89 | 1.9 | -2.56% | 2,468,005 | 475,006,323 |
| 2024-06-12 | 1.94 | 1.99 | 1.92 | 1.95 | -0.51% | 2,208,571 | 431,825,390 |
| 2024-06-11 | 2.01 | 2.02 | 1.93 | 1.96 | -3.92% | 2,708,728 | 531,795,026 |
| 2024-06-07 | 2.04 | 2.1 | 2.02 | 2.04 | +0.99% | 2,858,733 | 586,180,350 |
| 2024-06-06 | 2.1 | 2.15 | 2.01 | 2.02 | -6.48% | 4,972,504 | 1,035,508,241 |
| 2024-06-05 | 2.13 | 2.25 | 2.08 | 2.16 | +2.86% | 8,029,194 | 1,721,395,355 |
| 2024-06-04 | 1.9 | 2.1 | 1.85 | 2.1 | +9.95% | 4,905,178 | 995,198,430 |
| 2024-06-03 | 1.97 | 2 | 1.88 | 1.91 | -5.91% | 4,854,521 | 936,324,610 |
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：