股票概览
1.63
+0.62%
+0.01
1.61
开盘价
1.68
最高价
1.6
最低价
357,419
成交量
数据更新至: 2024-06-28
技术指标
1.66
MA5 (5日均线)
1.76
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 | 1.61 | 1.68 | 1.6 | 1.63 | +0.62% | 357,419 | 58,818,347 |
| 2024-06-27 | 1.64 | 1.72 | 1.62 | 1.62 | -4.71% | 602,025 | 99,750,951 |
| 2024-06-26 | 1.65 | 1.7 | 1.55 | 1.7 | +4.94% | 608,536 | 101,898,555 |
| 2024-06-25 | 1.64 | 1.66 | 1.62 | 1.62 | -5.26% | 379,994 | 61,885,630 |
| 2024-06-24 | 1.79 | 1.79 | 1.71 | 1.71 | -5% | 232,620 | 40,211,950 |
| 2024-06-21 | 1.81 | 1.85 | 1.78 | 1.8 | -2.7% | 388,582 | 70,304,167 |
| 2024-06-20 | 1.96 | 1.97 | 1.85 | 1.85 | -5.13% | 801,959 | 151,868,820 |
| 2024-06-19 | 1.85 | 1.95 | 1.85 | 1.95 | +4.84% | 642,319 | 124,285,364 |
| 2024-06-18 | 1.8 | 1.91 | 1.78 | 1.86 | +0.54% | 648,244 | 119,412,622 |
| 2024-06-17 | 1.78 | 1.85 | 1.78 | 1.85 | +5.11% | 622,158 | 114,713,762 |
| 2024-06-14 | 1.81 | 1.82 | 1.74 | 1.76 | -3.3% | 464,425 | 82,782,995 |
| 2024-06-13 | 1.88 | 1.91 | 1.82 | 1.82 | -5.21% | 861,221 | 159,835,928 |
| 2024-06-12 | 1.82 | 1.92 | 1.81 | 1.92 | +4.92% | 662,692 | 125,164,138 |
| 2024-06-11 | 1.76 | 1.88 | 1.74 | 1.83 | 0% | 701,931 | 126,160,734 |
| 2024-06-07 | 1.85 | 1.87 | 1.73 | 1.83 | +2.81% | 896,655 | 162,002,537 |
| 2024-06-06 | 1.81 | 1.85 | 1.78 | 1.78 | -4.81% | 575,509 | 103,175,728 |
| 2024-06-05 | 1.8 | 1.95 | 1.77 | 1.87 | +0.54% | 1,126,092 | 207,952,535 |
| 2024-06-04 | 1.86 | 1.89 | 1.86 | 1.86 | -5.1% | 471,733 | 87,837,801 |
| 2024-06-03 | 2.07 | 2.12 | 1.96 | 1.96 | -4.85% | 575,734 | 115,694,771 |
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：