股票概览
0.8
-4.76%
-0.04
0.8
开盘价
0.82
最高价
0.8
最低价
258,472
成交量
数据更新至: 2024-06-28
技术指标
0.89
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 | 0.8 | 0.82 | 0.8 | 0.8 | -4.76% | 258,472 | 20,701,244 |
| 2024-06-27 | 0.84 | 0.91 | 0.84 | 0.84 | -4.55% | 925,436 | 78,452,894 |
| 2024-06-26 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 15,660 | 1,378,080 |
| 2024-06-25 | 0.93 | 0.93 | 0.93 | 0.93 | -5.1% | 23,374 | 2,173,782 |
| 2024-06-24 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 180,295 | 17,668,910 |
| 2024-06-21 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 21,551 | 2,219,753 |
| 2024-06-20 | 1.11 | 1.12 | 1.08 | 1.08 | -5.26% | 156,633 | 17,060,108 |
| 2024-06-19 | 1.16 | 1.21 | 1.13 | 1.14 | -4.2% | 646,169 | 74,770,464 |
| 2024-06-18 | 1.13 | 1.23 | 1.13 | 1.19 | 0% | 865,655 | 100,158,523 |
| 2024-06-17 | 1.19 | 1.2 | 1.19 | 1.19 | -4.8% | 350,123 | 41,670,211 |
| 2024-06-14 | 1.13 | 1.25 | 1.13 | 1.25 | +5.04% | 1,108,650 | 130,061,056 |
| 2024-06-13 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 18,812 | 2,238,628 |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 20,038 | 2,504,750 |
| 2024-06-11 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 8,112 | 1,070,784 |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 30,288 | 4,210,032 |
| 2024-06-06 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | 12,776 | 1,865,296 |
| 2024-06-05 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 33,761 | 5,199,194 |
| 2024-06-04 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 13,088 | 2,120,256 |
| 2024-06-03 | 1.71 | 1.71 | 1.71 | 1.71 | -5% | 19,224 | 3,287,304 |
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：