股票概览
1.14
-0.87%
-0.01
1.14
开盘价
1.19
最高价
1.14
最低价
439,405
成交量
数据更新至: 2024-06-28
技术指标
1.18
MA5 (5日均线)
1.30
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 | 1.14 | 1.19 | 1.14 | 1.14 | -0.87% | 439,405 | 51,105,713 |
| 2024-06-27 | 1.2 | 1.23 | 1.14 | 1.15 | -5.74% | 561,632 | 66,508,171 |
| 2024-06-26 | 1.14 | 1.23 | 1.09 | 1.22 | +4.27% | 905,654 | 106,327,620 |
| 2024-06-25 | 1.23 | 1.25 | 1.16 | 1.17 | -5.65% | 828,724 | 98,404,141 |
| 2024-06-24 | 1.33 | 1.33 | 1.22 | 1.24 | -7.46% | 656,525 | 82,657,510 |
| 2024-06-21 | 1.31 | 1.36 | 1.31 | 1.34 | +2.29% | 396,022 | 53,134,757 |
| 2024-06-20 | 1.41 | 1.42 | 1.31 | 1.31 | -8.39% | 781,285 | 105,259,501 |
| 2024-06-19 | 1.48 | 1.49 | 1.42 | 1.43 | -4.03% | 588,801 | 84,943,415 |
| 2024-06-18 | 1.48 | 1.5 | 1.47 | 1.49 | +0.68% | 172,101 | 25,587,964 |
| 2024-06-17 | 1.5 | 1.5 | 1.47 | 1.48 | -0.67% | 169,484 | 25,128,019 |
| 2024-06-14 | 1.47 | 1.5 | 1.46 | 1.49 | +0.68% | 184,160 | 27,312,800 |
| 2024-06-13 | 1.51 | 1.52 | 1.47 | 1.48 | -2.63% | 264,531 | 39,352,123 |
| 2024-06-12 | 1.5 | 1.53 | 1.5 | 1.52 | +0.66% | 216,307 | 32,712,758 |
| 2024-06-11 | 1.52 | 1.52 | 1.49 | 1.51 | -1.95% | 313,190 | 47,195,358 |
| 2024-06-07 | 1.47 | 1.55 | 1.47 | 1.54 | +4.05% | 418,960 | 63,867,767 |
| 2024-06-06 | 1.49 | 1.51 | 1.44 | 1.48 | -1.33% | 452,151 | 66,511,119 |
| 2024-06-05 | 1.48 | 1.55 | 1.46 | 1.5 | +0.67% | 430,034 | 64,560,552 |
| 2024-06-04 | 1.47 | 1.51 | 1.46 | 1.49 | 0% | 295,720 | 44,036,848 |
| 2024-06-03 | 1.53 | 1.55 | 1.48 | 1.49 | -3.25% | 423,584 | 63,462,629 |
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：