股票概览
1.82
-0.55%
-0.01
1.85
开盘价
1.92
最高价
1.8
最低价
175,987
成交量
数据更新至: 2024-06-28
技术指标
1.82
MA5 (5日均线)
2.01
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 | 1.85 | 1.92 | 1.8 | 1.82 | -0.55% | 175,987 | 32,857,639 |
| 2024-06-27 | 1.81 | 1.99 | 1.79 | 1.83 | 0% | 198,231 | 37,503,873 |
| 2024-06-26 | 1.76 | 1.87 | 1.7 | 1.83 | +1.67% | 191,192 | 33,919,470 |
| 2024-06-25 | 1.75 | 1.93 | 1.75 | 1.8 | 0% | 208,062 | 38,490,856 |
| 2024-06-24 | 1.87 | 1.93 | 1.75 | 1.8 | -12.62% | 253,780 | 46,345,327 |
| 2024-06-21 | 2.01 | 2.16 | 2 | 2.06 | +1.48% | 192,807 | 40,461,219 |
| 2024-06-20 | 2.16 | 2.16 | 2.02 | 2.03 | -7.31% | 251,042 | 51,909,276 |
| 2024-06-19 | 2.26 | 2.29 | 2.17 | 2.19 | -3.95% | 288,002 | 63,939,280 |
| 2024-06-18 | 2.35 | 2.42 | 2.27 | 2.28 | -8.06% | 433,713 | 101,230,982 |
| 2024-06-17 | 2.14 | 2.48 | 2.1 | 2.48 | +19.81% | 477,336 | 108,681,649 |
| 2024-06-14 | 2.15 | 2.19 | 2.05 | 2.07 | -6.33% | 309,167 | 65,252,993 |
| 2024-06-13 | 2.22 | 2.35 | 2.15 | 2.21 | -1.78% | 385,200 | 86,017,497 |
| 2024-06-12 | 2.39 | 2.64 | 2.21 | 2.25 | -0.44% | 566,955 | 135,817,520 |
| 2024-06-11 | 1.92 | 2.26 | 1.87 | 2.26 | +20.21% | 376,984 | 78,703,046 |
| 2024-06-07 | 1.7 | 1.88 | 1.7 | 1.88 | +19.75% | 295,052 | 52,716,648 |
| 2024-06-06 | 1.8 | 1.81 | 1.5 | 1.57 | -14.21% | 262,889 | 43,622,074 |
| 2024-06-05 | 1.68 | 1.97 | 1.68 | 1.83 | +6.4% | 252,976 | 46,042,521 |
| 2024-06-04 | 1.7 | 1.78 | 1.68 | 1.72 | +2.38% | 187,572 | 32,436,721 |
| 2024-06-03 | 2 | 2.03 | 1.68 | 1.68 | -20% | 323,233 | 58,436,161 |
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：