股票概览
1.68
-1.18%
-0.02
1.7
开盘价
1.73
最高价
1.67
最低价
182,071
成交量
数据更新至: 2024-06-28
技术指标
1.70
MA5 (5日均线)
1.74
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 | 1.7 | 1.73 | 1.67 | 1.68 | -1.18% | 182,071 | 31,022,276 |
| 2024-06-27 | 1.73 | 1.75 | 1.7 | 1.7 | -1.73% | 152,107 | 26,148,375 |
| 2024-06-26 | 1.69 | 1.74 | 1.67 | 1.73 | +1.76% | 178,231 | 30,351,594 |
| 2024-06-25 | 1.66 | 1.73 | 1.66 | 1.7 | +1.8% | 254,158 | 43,027,287 |
| 2024-06-24 | 1.74 | 1.74 | 1.66 | 1.67 | -4.02% | 230,260 | 39,001,609 |
| 2024-06-21 | 1.73 | 1.77 | 1.73 | 1.74 | +0.58% | 147,106 | 25,738,206 |
| 2024-06-20 | 1.79 | 1.79 | 1.72 | 1.73 | -3.35% | 251,183 | 43,796,871 |
| 2024-06-19 | 1.82 | 1.83 | 1.79 | 1.79 | -1.65% | 197,893 | 35,686,616 |
| 2024-06-18 | 1.81 | 1.85 | 1.8 | 1.82 | +0.55% | 170,662 | 31,177,009 |
| 2024-06-17 | 1.84 | 1.84 | 1.81 | 1.81 | -2.16% | 188,025 | 34,267,789 |
| 2024-06-14 | 1.8 | 1.85 | 1.79 | 1.85 | +1.65% | 353,529 | 64,438,878 |
| 2024-06-13 | 1.87 | 1.88 | 1.8 | 1.82 | -2.67% | 287,646 | 52,669,406 |
| 2024-06-12 | 1.87 | 1.89 | 1.86 | 1.87 | 0% | 216,979 | 40,588,806 |
| 2024-06-11 | 1.89 | 1.9 | 1.84 | 1.87 | -1.06% | 185,250 | 34,668,557 |
| 2024-06-07 | 1.87 | 1.91 | 1.86 | 1.89 | +1.61% | 210,097 | 39,584,407 |
| 2024-06-06 | 1.91 | 1.93 | 1.83 | 1.86 | -2.62% | 262,905 | 49,117,833 |
| 2024-06-05 | 1.97 | 1.98 | 1.9 | 1.91 | -3.54% | 216,633 | 41,811,250 |
| 2024-06-04 | 1.96 | 2 | 1.93 | 1.98 | +1.54% | 272,901 | 53,710,675 |
| 2024-06-03 | 2.02 | 2.03 | 1.93 | 1.95 | -3.94% | 381,626 | 74,900,568 |
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：