股票概览
1.75
-0.57%
-0.01
1.75
开盘价
1.81
最高价
1.74
最低价
290,686
成交量
数据更新至: 2024-06-28
技术指标
1.77
MA5 (5日均线)
1.83
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 | 1.75 | 1.81 | 1.74 | 1.75 | -0.57% | 290,686 | 51,721,909 |
| 2024-06-27 | 1.79 | 1.81 | 1.75 | 1.76 | -2.76% | 223,658 | 39,673,513 |
| 2024-06-26 | 1.76 | 1.82 | 1.73 | 1.81 | +2.84% | 313,104 | 55,296,295 |
| 2024-06-25 | 1.76 | 1.8 | 1.74 | 1.76 | 0% | 278,445 | 49,208,080 |
| 2024-06-24 | 1.84 | 1.84 | 1.76 | 1.76 | -4.86% | 374,361 | 66,969,011 |
| 2024-06-21 | 1.83 | 1.88 | 1.83 | 1.85 | +0.54% | 259,788 | 48,119,652 |
| 2024-06-20 | 1.91 | 1.91 | 1.84 | 1.84 | -3.66% | 329,075 | 61,401,058 |
| 2024-06-19 | 1.95 | 1.96 | 1.91 | 1.91 | -2.05% | 348,718 | 67,262,742 |
| 2024-06-18 | 1.87 | 2.06 | 1.87 | 1.95 | +3.72% | 620,424 | 121,220,982 |
| 2024-06-17 | 1.88 | 1.9 | 1.86 | 1.88 | 0% | 266,956 | 50,149,898 |
| 2024-06-14 | 1.86 | 1.89 | 1.82 | 1.88 | +1.08% | 404,576 | 75,181,690 |
| 2024-06-13 | 1.91 | 1.92 | 1.85 | 1.86 | -3.13% | 426,023 | 79,781,867 |
| 2024-06-12 | 1.92 | 1.95 | 1.9 | 1.92 | 0% | 282,190 | 54,245,103 |
| 2024-06-11 | 1.94 | 1.96 | 1.9 | 1.92 | -2.54% | 352,171 | 67,868,145 |
| 2024-06-07 | 1.97 | 2 | 1.92 | 1.97 | +1.03% | 366,666 | 71,755,232 |
| 2024-06-06 | 2.05 | 2.05 | 1.93 | 1.95 | -4.41% | 469,648 | 92,606,304 |
| 2024-06-05 | 2.08 | 2.08 | 2.03 | 2.04 | -1.92% | 234,109 | 48,131,525 |
| 2024-06-04 | 2.07 | 2.09 | 2.04 | 2.08 | +1.96% | 398,564 | 82,160,717 |
| 2024-06-03 | 2.16 | 2.16 | 1.99 | 2.04 | -5.56% | 713,135 | 146,351,882 |
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：