股票概览
1.33
-2.92%
-0.04
1.37
开盘价
1.4
最高价
1.32
最低价
32,041
成交量
数据更新至: 2024-06-28
技术指标
1.36
MA5 (5日均线)
1.40
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 | 1.37 | 1.4 | 1.32 | 1.33 | -2.92% | 32,041 | 4,381,023 |
| 2024-06-27 | 1.37 | 1.4 | 1.35 | 1.37 | 0% | 35,192 | 4,850,337 |
| 2024-06-26 | 1.37 | 1.38 | 1.31 | 1.37 | +1.48% | 32,741 | 4,412,918 |
| 2024-06-25 | 1.37 | 1.39 | 1.34 | 1.35 | -1.46% | 34,171 | 4,638,480 |
| 2024-06-24 | 1.43 | 1.44 | 1.37 | 1.37 | -4.86% | 54,189 | 7,489,483 |
| 2024-06-21 | 1.41 | 1.44 | 1.4 | 1.44 | +2.13% | 30,892 | 4,392,547 |
| 2024-06-20 | 1.47 | 1.48 | 1.4 | 1.41 | -4.08% | 42,530 | 6,069,496 |
| 2024-06-19 | 1.46 | 1.49 | 1.46 | 1.47 | +0.68% | 43,495 | 6,435,811 |
| 2024-06-18 | 1.46 | 1.48 | 1.45 | 1.46 | 0% | 21,248 | 3,115,503 |
| 2024-06-17 | 1.51 | 1.51 | 1.46 | 1.46 | -3.31% | 39,032 | 5,768,206 |
| 2024-06-14 | 1.5 | 1.52 | 1.47 | 1.51 | +0.67% | 50,070 | 7,495,539 |
| 2024-06-13 | 1.5 | 1.55 | 1.49 | 1.5 | -0.66% | 47,117 | 7,124,927 |
| 2024-06-12 | 1.49 | 1.52 | 1.48 | 1.51 | +2.03% | 44,504 | 6,669,460 |
| 2024-06-11 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 57,592 | 8,552,679 |
| 2024-06-07 | 1.42 | 1.51 | 1.42 | 1.51 | +4.86% | 114,123 | 16,830,703 |
| 2024-06-06 | 1.51 | 1.52 | 1.44 | 1.44 | -5.26% | 70,456 | 10,212,907 |
| 2024-06-05 | 1.53 | 1.53 | 1.49 | 1.52 | -0.65% | 35,103 | 5,297,482 |
| 2024-06-04 | 1.51 | 1.54 | 1.5 | 1.53 | +0.66% | 25,601 | 3,893,174 |
| 2024-06-03 | 1.55 | 1.57 | 1.5 | 1.52 | -3.8% | 58,227 | 8,883,508 |
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：