股票概览
1.79
-2.19%
-0.04
1.81
开盘价
1.87
最高价
1.78
最低价
316,249
成交量
数据更新至: 2024-06-28
技术指标
1.77
MA5 (5日均线)
1.79
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 | 1.81 | 1.87 | 1.78 | 1.79 | -2.19% | 316,249 | 57,132,387 |
| 2024-06-27 | 1.8 | 1.9 | 1.74 | 1.83 | +3.39% | 328,403 | 59,585,472 |
| 2024-06-26 | 1.72 | 1.77 | 1.68 | 1.77 | +2.91% | 135,920 | 23,562,096 |
| 2024-06-25 | 1.72 | 1.76 | 1.71 | 1.72 | 0% | 111,328 | 19,289,336 |
| 2024-06-24 | 1.84 | 1.84 | 1.71 | 1.72 | -6.01% | 178,811 | 31,246,606 |
| 2024-06-21 | 1.78 | 1.85 | 1.75 | 1.83 | +3.39% | 184,389 | 33,410,182 |
| 2024-06-20 | 1.82 | 1.82 | 1.76 | 1.77 | -2.75% | 131,623 | 23,511,176 |
| 2024-06-19 | 1.84 | 1.86 | 1.81 | 1.82 | -1.09% | 104,740 | 19,161,039 |
| 2024-06-18 | 1.82 | 1.86 | 1.81 | 1.84 | +1.66% | 109,886 | 20,185,658 |
| 2024-06-17 | 1.87 | 1.87 | 1.81 | 1.81 | -2.69% | 103,429 | 18,869,111 |
| 2024-06-14 | 1.85 | 1.88 | 1.83 | 1.86 | 0% | 112,463 | 20,860,391 |
| 2024-06-13 | 1.93 | 1.94 | 1.86 | 1.86 | -3.13% | 125,086 | 23,568,344 |
| 2024-06-12 | 1.9 | 1.93 | 1.89 | 1.92 | +2.13% | 134,467 | 25,743,699 |
| 2024-06-11 | 1.9 | 1.9 | 1.83 | 1.88 | 0% | 178,896 | 33,408,963 |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | +4.44% | 261,530 | 48,764,437 |
| 2024-06-06 | 1.95 | 2.01 | 1.78 | 1.8 | -8.63% | 481,477 | 89,058,187 |
| 2024-06-05 | 2.03 | 2.03 | 1.97 | 1.97 | -3.43% | 183,871 | 36,692,163 |
| 2024-06-04 | 2.16 | 2.16 | 1.97 | 2.04 | -5.56% | 361,117 | 73,585,747 |
| 2024-06-03 | 2.21 | 2.21 | 2.15 | 2.16 | -1.82% | 106,067 | 22,987,180 |
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：