股票概览
1.17
-1.68%
-0.02
1.19
开盘价
1.22
最高价
1.16
最低价
139,751
成交量
数据更新至: 2024-06-28
技术指标
1.17
MA5 (5日均线)
1.25
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 | 1.19 | 1.22 | 1.16 | 1.17 | -1.68% | 139,751 | 16,669,112 |
| 2024-06-27 | 1.21 | 1.25 | 1.18 | 1.19 | -0.83% | 234,534 | 28,512,583 |
| 2024-06-26 | 1.15 | 1.21 | 1.14 | 1.2 | +3.45% | 248,260 | 29,046,712 |
| 2024-06-25 | 1.14 | 1.22 | 1.12 | 1.16 | +0.87% | 313,576 | 36,523,573 |
| 2024-06-24 | 1.22 | 1.24 | 1.08 | 1.15 | -8% | 480,004 | 55,750,385 |
| 2024-06-21 | 1.3 | 1.32 | 1.24 | 1.25 | -4.58% | 352,060 | 44,789,046 |
| 2024-06-20 | 1.35 | 1.37 | 1.3 | 1.31 | -2.96% | 168,717 | 22,388,568 |
| 2024-06-19 | 1.38 | 1.39 | 1.34 | 1.35 | -1.46% | 139,801 | 18,997,808 |
| 2024-06-18 | 1.34 | 1.38 | 1.33 | 1.37 | +3.01% | 141,243 | 19,236,949 |
| 2024-06-17 | 1.33 | 1.37 | 1.32 | 1.33 | -2.92% | 176,432 | 23,639,538 |
| 2024-06-14 | 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | 158,929 | 21,907,983 |
| 2024-06-13 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 153,327 | 21,537,874 |
| 2024-06-12 | 1.38 | 1.44 | 1.38 | 1.43 | +3.62% | 266,691 | 37,685,702 |
| 2024-06-11 | 1.39 | 1.43 | 1.34 | 1.38 | -1.43% | 256,246 | 35,559,527 |
| 2024-06-07 | 1.32 | 1.41 | 1.32 | 1.4 | +4.48% | 313,925 | 43,333,348 |
| 2024-06-06 | 1.38 | 1.51 | 1.31 | 1.34 | -3.6% | 440,828 | 60,899,652 |
| 2024-06-05 | 1.45 | 1.47 | 1.38 | 1.39 | -5.44% | 350,977 | 49,418,135 |
| 2024-06-04 | 1.5 | 1.51 | 1.39 | 1.47 | -2.65% | 369,380 | 53,111,403 |
| 2024-06-03 | 1.64 | 1.64 | 1.48 | 1.51 | -7.36% | 375,496 | 57,282,263 |
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：