股票概览
1.8
-1.1%
-0.02
1.8
开盘价
1.85
最高价
1.79
最低价
148,983
成交量
数据更新至: 2024-06-28
技术指标
1.83
MA5 (5日均线)
1.91
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 | 1.8 | 1.85 | 1.79 | 1.8 | -1.1% | 148,983 | 27,178,465 |
| 2024-06-27 | 1.87 | 1.89 | 1.81 | 1.82 | -3.7% | 168,041 | 30,995,235 |
| 2024-06-26 | 1.8 | 1.89 | 1.76 | 1.89 | +5% | 206,961 | 37,968,494 |
| 2024-06-25 | 1.82 | 1.85 | 1.75 | 1.8 | -1.1% | 307,075 | 54,925,141 |
| 2024-06-24 | 1.94 | 1.94 | 1.8 | 1.82 | -6.19% | 400,580 | 73,918,924 |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.94 | 0% | 155,935 | 30,323,582 |
| 2024-06-20 | 2.04 | 2.06 | 1.93 | 1.94 | -5.37% | 311,587 | 61,389,237 |
| 2024-06-19 | 2.06 | 2.09 | 2.03 | 2.05 | -0.49% | 140,140 | 28,847,710 |
| 2024-06-18 | 2.01 | 2.07 | 2.01 | 2.06 | +2.49% | 142,848 | 29,262,575 |
| 2024-06-17 | 2.06 | 2.06 | 2.01 | 2.01 | -2.43% | 132,092 | 26,777,877 |
| 2024-06-14 | 2.04 | 2.08 | 2.02 | 2.06 | +0.98% | 159,293 | 32,693,411 |
| 2024-06-13 | 2.08 | 2.12 | 2.03 | 2.04 | -2.39% | 186,821 | 38,513,553 |
| 2024-06-12 | 2.06 | 2.1 | 2.04 | 2.09 | +0.97% | 185,805 | 38,607,834 |
| 2024-06-11 | 2.15 | 2.15 | 2.05 | 2.07 | -3.27% | 242,295 | 50,465,129 |
| 2024-06-07 | 2.13 | 2.15 | 2.1 | 2.14 | +3.88% | 182,612 | 38,767,748 |
| 2024-06-06 | 2.17 | 2.21 | 2.04 | 2.06 | -4.63% | 264,424 | 55,149,070 |
| 2024-06-05 | 2.18 | 2.21 | 2.15 | 2.16 | -0.92% | 139,887 | 30,378,190 |
| 2024-06-04 | 2.21 | 2.22 | 2.13 | 2.18 | -1.8% | 172,971 | 37,591,241 |
| 2024-06-03 | 2.3 | 2.3 | 2.19 | 2.22 | -3.9% | 209,041 | 46,762,046 |
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：