股票概览
1.31
+1.55%
+0.02
1.29
开盘价
1.37
最高价
1.28
最低价
105,574
成交量
数据更新至: 2024-06-28
技术指标
1.30
MA5 (5日均线)
1.39
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 | 1.29 | 1.37 | 1.28 | 1.31 | +1.55% | 105,574 | 13,964,581 |
| 2024-06-27 | 1.29 | 1.34 | 1.28 | 1.29 | -0.77% | 103,889 | 13,674,057 |
| 2024-06-26 | 1.26 | 1.33 | 1.22 | 1.3 | 0% | 149,421 | 18,952,774 |
| 2024-06-25 | 1.3 | 1.35 | 1.27 | 1.3 | -1.52% | 101,712 | 13,373,136 |
| 2024-06-24 | 1.36 | 1.38 | 1.26 | 1.32 | -5.71% | 151,273 | 19,767,572 |
| 2024-06-21 | 1.37 | 1.44 | 1.36 | 1.4 | +0.72% | 99,580 | 13,987,342 |
| 2024-06-20 | 1.48 | 1.5 | 1.37 | 1.39 | -7.33% | 164,017 | 23,394,423 |
| 2024-06-19 | 1.49 | 1.54 | 1.48 | 1.5 | +0.67% | 124,015 | 18,618,873 |
| 2024-06-18 | 1.53 | 1.56 | 1.49 | 1.49 | -3.87% | 142,897 | 21,641,279 |
| 2024-06-17 | 1.46 | 1.56 | 1.45 | 1.55 | +4.73% | 142,612 | 21,547,826 |
| 2024-06-14 | 1.46 | 1.5 | 1.43 | 1.48 | 0% | 117,572 | 17,212,938 |
| 2024-06-13 | 1.46 | 1.57 | 1.45 | 1.48 | +0.68% | 172,042 | 26,022,815 |
| 2024-06-12 | 1.42 | 1.52 | 1.42 | 1.47 | -1.34% | 205,495 | 30,047,564 |
| 2024-06-11 | 1.3 | 1.55 | 1.26 | 1.49 | +13.74% | 266,015 | 37,891,504 |
| 2024-06-07 | 1.28 | 1.33 | 1.26 | 1.31 | +7.38% | 177,271 | 22,983,614 |
| 2024-06-06 | 1.3 | 1.39 | 1.2 | 1.22 | -8.27% | 242,475 | 31,212,378 |
| 2024-06-05 | 1.22 | 1.37 | 1.22 | 1.33 | +9.02% | 227,480 | 29,736,494 |
| 2024-06-04 | 1.22 | 1.3 | 1.21 | 1.22 | +2.52% | 186,269 | 23,210,422 |
| 2024-06-03 | 1.34 | 1.36 | 1.15 | 1.19 | -14.39% | 273,985 | 33,921,365 |
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：