股票概览
0.93
+5.68%
+0.05
0.86
开盘价
0.95
最高价
0.79
最低价
2,008,681
成交量
数据更新至: 2024-06-28
技术指标
0.94
MA5 (5日均线)
1.01
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 | 0.86 | 0.95 | 0.79 | 0.93 | +5.68% | 2,008,681 | 174,235,345 |
| 2024-06-27 | 0.93 | 0.97 | 0.86 | 0.88 | -7.37% | 1,308,015 | 118,596,392 |
| 2024-06-26 | 0.93 | 1 | 0.89 | 0.95 | -3.06% | 1,558,804 | 146,162,384 |
| 2024-06-25 | 0.87 | 1 | 0.85 | 0.98 | +4.26% | 1,993,664 | 179,220,604 |
| 2024-06-24 | 0.97 | 0.97 | 0.94 | 0.94 | -9.62% | 832,372 | 78,631,462 |
| 2024-06-21 | 1.06 | 1.07 | 1.02 | 1.04 | -0.95% | 509,735 | 53,208,889 |
| 2024-06-20 | 1.1 | 1.1 | 1.02 | 1.05 | -4.55% | 835,978 | 87,790,677 |
| 2024-06-19 | 1.13 | 1.13 | 1.1 | 1.1 | -2.65% | 339,413 | 37,856,064 |
| 2024-06-18 | 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | 313,804 | 35,420,767 |
| 2024-06-17 | 1.14 | 1.14 | 1.12 | 1.12 | -2.61% | 306,296 | 34,514,575 |
| 2024-06-14 | 1.12 | 1.17 | 1.11 | 1.15 | +3.6% | 590,144 | 67,437,047 |
| 2024-06-13 | 1.13 | 1.15 | 1.11 | 1.11 | -1.77% | 418,217 | 46,893,512 |
| 2024-06-12 | 1.13 | 1.14 | 1.1 | 1.13 | 0% | 535,798 | 60,276,162 |
| 2024-06-11 | 1.16 | 1.16 | 1.05 | 1.13 | -3.42% | 785,849 | 86,774,602 |
| 2024-06-07 | 1.14 | 1.19 | 1.14 | 1.17 | +2.63% | 598,864 | 69,506,383 |
| 2024-06-06 | 1.23 | 1.27 | 1.1 | 1.14 | -1.72% | 1,077,566 | 126,979,399 |
| 2024-06-05 | 1.1 | 1.22 | 1.09 | 1.16 | +3.57% | 1,090,252 | 127,080,379 |
| 2024-06-04 | 1.1 | 1.16 | 1.07 | 1.12 | -5.88% | 1,266,945 | 139,391,103 |
| 2024-06-03 | 1.3 | 1.31 | 1.19 | 1.19 | -9.85% | 625,267 | 75,381,772 |
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：