股票概览
1.1
-4.35%
-0.05
1.12
开盘价
1.16
最高价
1.1
最低价
293,880
成交量
数据更新至: 2024-06-28
技术指标
1.14
MA5 (5日均线)
1.16
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 | 1.12 | 1.16 | 1.1 | 1.1 | -4.35% | 293,880 | 33,251,479 |
| 2024-06-27 | 1.16 | 1.19 | 1.14 | 1.15 | -4.17% | 287,359 | 33,293,714 |
| 2024-06-26 | 1.09 | 1.2 | 1.06 | 1.2 | +8.11% | 404,004 | 45,757,436 |
| 2024-06-25 | 1.1 | 1.14 | 1.09 | 1.11 | -1.77% | 326,006 | 36,248,061 |
| 2024-06-24 | 1.2 | 1.2 | 1.1 | 1.13 | -8.13% | 537,241 | 61,195,085 |
| 2024-06-21 | 1.12 | 1.3 | 1.09 | 1.23 | +8.85% | 611,159 | 74,649,990 |
| 2024-06-20 | 1.2 | 1.2 | 1.12 | 1.13 | -5.83% | 288,359 | 33,251,947 |
| 2024-06-19 | 1.2 | 1.23 | 1.18 | 1.2 | 0% | 178,943 | 21,467,279 |
| 2024-06-18 | 1.16 | 1.21 | 1.15 | 1.2 | +3.45% | 243,374 | 28,898,882 |
| 2024-06-17 | 1.17 | 1.2 | 1.15 | 1.16 | -2.52% | 301,782 | 35,245,654 |
| 2024-06-14 | 1.16 | 1.25 | 1.16 | 1.19 | +0.85% | 413,918 | 49,849,351 |
| 2024-06-13 | 1.24 | 1.26 | 1.17 | 1.18 | -5.6% | 546,695 | 65,936,843 |
| 2024-06-12 | 1.22 | 1.31 | 1.21 | 1.25 | +2.46% | 699,376 | 87,949,753 |
| 2024-06-11 | 1.29 | 1.34 | 1.18 | 1.22 | -2.4% | 979,979 | 121,468,067 |
| 2024-06-07 | 1.09 | 1.25 | 1.09 | 1.25 | +20.19% | 768,634 | 93,511,793 |
| 2024-06-06 | 1.13 | 1.17 | 1.04 | 1.04 | -10.34% | 562,605 | 60,944,757 |
| 2024-06-05 | 1.08 | 1.21 | 1.01 | 1.16 | -7.94% | 589,147 | 66,606,017 |
| 2024-06-04 | 1.36 | 1.36 | 1.22 | 1.26 | -7.35% | 434,959 | 55,003,486 |
| 2024-06-03 | 1.41 | 1.41 | 1.33 | 1.36 | -3.55% | 271,387 | 37,067,528 |
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：