股票概览
1.94
0%
0
1.95
开盘价
1.96
最高价
1.93
最低价
514,520
成交量
数据更新至: 2024-06-28
技术指标
1.94
MA5 (5日均线)
1.98
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 | 1.95 | 1.96 | 1.93 | 1.94 | 0% | 514,520 | 100,177,415 |
| 2024-06-27 | 1.96 | 1.98 | 1.94 | 1.94 | -1.02% | 507,934 | 99,281,400 |
| 2024-06-26 | 1.94 | 1.97 | 1.93 | 1.96 | +1.03% | 529,512 | 103,161,712 |
| 2024-06-25 | 1.93 | 1.97 | 1.92 | 1.94 | +0.52% | 689,018 | 134,144,718 |
| 2024-06-24 | 1.96 | 1.97 | 1.91 | 1.93 | -2.53% | 770,416 | 149,192,305 |
| 2024-06-21 | 2 | 2.02 | 1.97 | 1.98 | -1% | 670,653 | 133,674,960 |
| 2024-06-20 | 2.03 | 2.04 | 1.99 | 2 | -1.48% | 548,537 | 110,370,351 |
| 2024-06-19 | 2.04 | 2.04 | 2.02 | 2.03 | -0.49% | 395,002 | 80,251,067 |
| 2024-06-18 | 2.02 | 2.05 | 2.02 | 2.04 | +0.99% | 421,710 | 85,864,824 |
| 2024-06-17 | 2.05 | 2.06 | 2.02 | 2.02 | -1.46% | 526,600 | 107,254,141 |
| 2024-06-14 | 2.01 | 2.07 | 2.01 | 2.05 | +1.99% | 728,291 | 148,712,766 |
| 2024-06-13 | 2.05 | 2.05 | 2.01 | 2.01 | -1.47% | 468,465 | 94,684,305 |
| 2024-06-12 | 2.05 | 2.06 | 2.03 | 2.04 | -0.49% | 475,740 | 97,110,723 |
| 2024-06-11 | 2.08 | 2.08 | 2.04 | 2.05 | -1.44% | 576,708 | 118,552,572 |
| 2024-06-07 | 2.05 | 2.09 | 2.04 | 2.08 | +1.96% | 491,285 | 101,467,828 |
| 2024-06-06 | 2.08 | 2.09 | 2.03 | 2.04 | -1.45% | 741,486 | 152,164,874 |
| 2024-06-05 | 2.1 | 2.12 | 2.07 | 2.07 | -1.43% | 541,836 | 113,502,181 |
| 2024-06-04 | 2.08 | 2.11 | 2.06 | 2.1 | +0.48% | 728,823 | 152,430,008 |
| 2024-06-03 | 2.14 | 2.15 | 2.06 | 2.09 | -2.79% | 1,053,449 | 220,646,926 |
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：