股票概览
1.84
-0.54%
-0.01
1.85
开盘价
1.89
最高价
1.83
最低价
53,308
成交量
数据更新至: 2024-06-28
技术指标
1.83
MA5 (5日均线)
1.87
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 | 1.89 | 1.83 | 1.84 | -0.54% | 53,308 | 9,927,562 |
| 2024-06-27 | 1.89 | 1.93 | 1.84 | 1.85 | -2.12% | 74,541 | 14,057,098 |
| 2024-06-26 | 1.79 | 1.89 | 1.76 | 1.89 | +5.59% | 81,682 | 14,953,816 |
| 2024-06-25 | 1.79 | 1.84 | 1.76 | 1.79 | +1.7% | 83,916 | 15,085,164 |
| 2024-06-24 | 1.81 | 1.83 | 1.74 | 1.76 | -4.35% | 88,922 | 15,793,006 |
| 2024-06-21 | 1.89 | 1.91 | 1.83 | 1.84 | -2.65% | 61,475 | 11,475,413 |
| 2024-06-20 | 1.95 | 1.97 | 1.88 | 1.89 | -3.57% | 73,003 | 13,941,183 |
| 2024-06-19 | 1.98 | 2.02 | 1.95 | 1.96 | -0.51% | 66,711 | 13,194,575 |
| 2024-06-18 | 1.9 | 1.98 | 1.9 | 1.97 | +3.14% | 75,637 | 14,765,954 |
| 2024-06-17 | 1.85 | 1.96 | 1.85 | 1.91 | -3.05% | 80,090 | 15,306,797 |
| 2024-06-14 | 2 | 2.01 | 1.94 | 1.97 | -1.5% | 69,653 | 13,773,489 |
| 2024-06-13 | 2.09 | 2.09 | 1.98 | 2 | -2.44% | 97,382 | 19,672,935 |
| 2024-06-12 | 2.01 | 2.06 | 1.96 | 2.05 | +4.06% | 103,376 | 20,893,628 |
| 2024-06-11 | 1.97 | 1.98 | 1.89 | 1.97 | 0% | 111,276 | 21,547,735 |
| 2024-06-07 | 1.85 | 1.98 | 1.85 | 1.97 | +8.84% | 163,357 | 31,602,934 |
| 2024-06-06 | 1.94 | 1.97 | 1.78 | 1.81 | -6.7% | 207,052 | 37,911,247 |
| 2024-06-05 | 2 | 2 | 1.91 | 1.94 | -3.96% | 150,052 | 29,198,097 |
| 2024-06-04 | 2.14 | 2.15 | 1.98 | 2.02 | -6.05% | 178,529 | 36,232,335 |
| 2024-06-03 | 2.28 | 2.28 | 2.11 | 2.15 | -5.29% | 150,381 | 32,536,040 |
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：