股票概览
1.53
+0.66%
+0.01
1.5
开盘价
1.57
最高价
1.5
最低价
136,464
成交量
数据更新至: 2024-06-28
技术指标
1.50
MA5 (5日均线)
1.54
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 | 1.5 | 1.57 | 1.5 | 1.53 | +0.66% | 136,464 | 20,947,212 |
| 2024-06-27 | 1.56 | 1.58 | 1.51 | 1.52 | -0.65% | 169,245 | 25,955,024 |
| 2024-06-26 | 1.48 | 1.54 | 1.43 | 1.53 | +4.08% | 168,531 | 25,150,899 |
| 2024-06-25 | 1.46 | 1.51 | 1.43 | 1.47 | 0% | 139,774 | 20,641,293 |
| 2024-06-24 | 1.54 | 1.55 | 1.45 | 1.47 | -4.55% | 209,417 | 31,038,220 |
| 2024-06-21 | 1.55 | 1.61 | 1.51 | 1.54 | -0.65% | 151,218 | 23,535,173 |
| 2024-06-20 | 1.58 | 1.6 | 1.54 | 1.55 | -3.13% | 165,672 | 25,874,095 |
| 2024-06-19 | 1.68 | 1.7 | 1.58 | 1.6 | -3.03% | 233,149 | 37,569,314 |
| 2024-06-18 | 1.56 | 1.66 | 1.54 | 1.65 | +6.45% | 313,234 | 50,724,270 |
| 2024-06-17 | 1.58 | 1.6 | 1.54 | 1.55 | -1.9% | 153,059 | 23,893,157 |
| 2024-06-14 | 1.61 | 1.63 | 1.56 | 1.58 | -1.86% | 178,619 | 28,307,485 |
| 2024-06-13 | 1.71 | 1.75 | 1.6 | 1.61 | -3.59% | 298,849 | 49,146,357 |
| 2024-06-12 | 1.57 | 1.67 | 1.55 | 1.67 | +6.37% | 343,197 | 55,972,046 |
| 2024-06-11 | 1.56 | 1.59 | 1.5 | 1.57 | -1.26% | 320,179 | 49,492,189 |
| 2024-06-07 | 1.46 | 1.62 | 1.45 | 1.59 | +10.42% | 553,589 | 86,477,880 |
| 2024-06-06 | 1.58 | 1.6 | 1.41 | 1.44 | -10% | 535,746 | 79,171,298 |
| 2024-06-05 | 1.68 | 1.69 | 1.57 | 1.6 | -5.88% | 460,537 | 73,950,472 |
| 2024-06-04 | 1.75 | 1.78 | 1.67 | 1.7 | -4.49% | 287,773 | 48,898,169 |
| 2024-06-03 | 1.86 | 1.88 | 1.74 | 1.78 | -2.73% | 266,748 | 47,547,547 |
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：