股票概览
1.02
+20%
+0.17
0.93
开盘价
1.02
最高价
0.89
最低价
625,621
成交量
数据更新至: 2024-06-28
技术指标
1.08
MA5 (5日均线)
1.29
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 | 0.93 | 1.02 | 0.89 | 1.02 | +20% | 625,621 | 61,620,321 |
| 2024-06-27 | 0.92 | 0.98 | 0.83 | 0.85 | -15.84% | 504,798 | 45,963,202 |
| 2024-06-26 | 1.16 | 1.18 | 0.95 | 1.01 | -15.13% | 543,661 | 54,457,552 |
| 2024-06-25 | 1.33 | 1.36 | 1.15 | 1.19 | -10.53% | 259,817 | 32,099,065 |
| 2024-06-24 | 1.39 | 1.42 | 1.31 | 1.33 | -6.99% | 129,170 | 17,531,797 |
| 2024-06-21 | 1.47 | 1.49 | 1.36 | 1.43 | -3.38% | 132,553 | 18,800,587 |
| 2024-06-20 | 1.53 | 1.53 | 1.48 | 1.48 | -3.27% | 56,135 | 8,456,695 |
| 2024-06-19 | 1.54 | 1.55 | 1.51 | 1.53 | -1.29% | 44,548 | 6,811,076 |
| 2024-06-18 | 1.52 | 1.55 | 1.51 | 1.55 | +1.31% | 42,285 | 6,488,669 |
| 2024-06-17 | 1.55 | 1.57 | 1.51 | 1.53 | -1.29% | 53,595 | 8,198,632 |
| 2024-06-14 | 1.57 | 1.57 | 1.52 | 1.55 | -0.64% | 52,221 | 8,060,006 |
| 2024-06-13 | 1.59 | 1.61 | 1.55 | 1.56 | -1.89% | 55,426 | 8,749,728 |
| 2024-06-12 | 1.63 | 1.63 | 1.58 | 1.59 | -1.24% | 82,637 | 13,214,954 |
| 2024-06-11 | 1.53 | 1.61 | 1.49 | 1.61 | +3.21% | 93,254 | 14,619,416 |
| 2024-06-07 | 1.6 | 1.67 | 1.52 | 1.56 | +3.31% | 104,442 | 16,512,353 |
| 2024-06-06 | 1.66 | 1.68 | 1.51 | 1.51 | -10.12% | 123,041 | 19,690,368 |
| 2024-06-05 | 1.62 | 1.79 | 1.58 | 1.68 | +3.7% | 132,471 | 22,307,220 |
| 2024-06-04 | 1.59 | 1.66 | 1.59 | 1.62 | +1.25% | 69,173 | 11,228,098 |
| 2024-06-03 | 1.65 | 1.66 | 1.53 | 1.6 | -3.61% | 105,745 | 16,846,771 |
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：