股票概览
1.72
-1.15%
-0.02
1.73
开盘价
1.76
最高价
1.72
最低价
125,598
成交量
数据更新至: 2024-06-28
技术指标
1.74
MA5 (5日均线)
1.78
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 | 1.73 | 1.76 | 1.72 | 1.72 | -1.15% | 125,598 | 21,865,849 |
| 2024-06-27 | 1.78 | 1.79 | 1.74 | 1.74 | -2.25% | 132,762 | 23,432,824 |
| 2024-06-26 | 1.74 | 1.78 | 1.71 | 1.78 | +2.89% | 156,830 | 27,356,396 |
| 2024-06-25 | 1.72 | 1.75 | 1.71 | 1.73 | +1.17% | 152,772 | 26,414,103 |
| 2024-06-24 | 1.78 | 1.78 | 1.7 | 1.71 | -4.47% | 210,276 | 36,421,133 |
| 2024-06-21 | 1.78 | 1.82 | 1.76 | 1.79 | +0.56% | 109,436 | 19,592,536 |
| 2024-06-20 | 1.84 | 1.84 | 1.78 | 1.78 | -3.26% | 174,308 | 31,447,897 |
| 2024-06-19 | 1.87 | 1.88 | 1.84 | 1.84 | -1.08% | 111,863 | 20,744,330 |
| 2024-06-18 | 1.81 | 1.87 | 1.8 | 1.86 | +2.2% | 174,626 | 32,253,149 |
| 2024-06-17 | 1.85 | 1.86 | 1.81 | 1.82 | -1.62% | 152,850 | 27,985,539 |
| 2024-06-14 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 135,881 | 25,159,722 |
| 2024-06-13 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 189,869 | 35,465,399 |
| 2024-06-12 | 1.84 | 1.91 | 1.84 | 1.9 | +3.26% | 216,481 | 40,800,828 |
| 2024-06-11 | 1.89 | 1.89 | 1.83 | 1.84 | -2.13% | 182,415 | 33,697,410 |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | +4.44% | 323,157 | 60,216,210 |
| 2024-06-06 | 1.88 | 1.92 | 1.77 | 1.8 | -4.26% | 379,224 | 69,203,299 |
| 2024-06-05 | 1.92 | 1.95 | 1.88 | 1.88 | -3.59% | 236,876 | 45,236,028 |
| 2024-06-04 | 1.97 | 1.97 | 1.92 | 1.95 | -2.01% | 236,873 | 46,085,075 |
| 2024-06-03 | 2.07 | 2.08 | 1.96 | 1.99 | -3.86% | 380,540 | 75,875,810 |
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：