股票概览
1.89
+5%
+0.09
1.89
开盘价
1.89
最高价
1.89
最低价
10,875
成交量
数据更新至: 2024-06-28
技术指标
1.91
MA5 (5日均线)
2.05
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 | 1.89 | 1.89 | 1.89 | 1.89 | +5% | 10,875 | 2,055,375 |
| 2024-06-26 | 1.76 | 1.83 | 1.76 | 1.8 | -2.7% | 146,973 | 26,165,269 |
| 2024-06-25 | 1.9 | 1.95 | 1.85 | 1.85 | -5.13% | 125,087 | 23,281,826 |
| 2024-06-24 | 2 | 2.02 | 1.95 | 1.95 | -4.88% | 104,758 | 20,704,347 |
| 2024-06-21 | 2.05 | 2.09 | 2.03 | 2.05 | -1.44% | 66,949 | 13,785,457 |
| 2024-06-20 | 2.17 | 2.18 | 2.08 | 2.08 | -5.02% | 102,854 | 21,636,566 |
| 2024-06-19 | 2.18 | 2.22 | 2.16 | 2.19 | +0.46% | 59,911 | 13,088,303 |
| 2024-06-18 | 2.21 | 2.21 | 2.16 | 2.18 | -1.36% | 58,105 | 12,697,834 |
| 2024-06-17 | 2.29 | 2.29 | 2.17 | 2.21 | -3.07% | 78,564 | 17,349,971 |
| 2024-06-14 | 2.26 | 2.31 | 2.25 | 2.28 | 0% | 67,522 | 15,339,993 |
| 2024-06-13 | 2.26 | 2.32 | 2.18 | 2.28 | +1.33% | 142,954 | 32,160,338 |
| 2024-06-12 | 2.2 | 2.25 | 2.18 | 2.25 | +5.14% | 126,215 | 28,185,530 |
| 2024-06-11 | 2.02 | 2.15 | 1.96 | 2.14 | +4.39% | 125,738 | 26,266,426 |
| 2024-06-07 | 2.09 | 2.13 | 2.02 | 2.05 | -3.76% | 141,615 | 28,915,868 |
| 2024-06-06 | 2.23 | 2.25 | 2.13 | 2.13 | -4.91% | 124,320 | 26,635,877 |
| 2024-06-05 | 2.26 | 2.31 | 2.23 | 2.24 | -2.18% | 93,643 | 21,183,531 |
| 2024-06-04 | 2.27 | 2.33 | 2.24 | 2.29 | +0.44% | 67,451 | 15,490,737 |
| 2024-06-03 | 2.39 | 2.39 | 2.26 | 2.28 | -3.8% | 92,890 | 21,264,080 |
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：