股票概览
1.06
0%
0
1.05
开盘价
1.09
最高价
1.04
最低价
119,027
成交量
数据更新至: 2024-06-28
技术指标
1.07
MA5 (5日均线)
1.10
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 | 1.05 | 1.09 | 1.04 | 1.06 | 0% | 119,027 | 12,751,682 |
| 2024-06-27 | 1.08 | 1.09 | 1.05 | 1.06 | -2.75% | 156,892 | 16,812,230 |
| 2024-06-26 | 1.04 | 1.09 | 1.01 | 1.09 | +3.81% | 241,874 | 25,434,813 |
| 2024-06-25 | 1.07 | 1.09 | 1.05 | 1.05 | -2.78% | 157,624 | 16,782,987 |
| 2024-06-24 | 1.1 | 1.11 | 1.04 | 1.08 | -2.7% | 239,637 | 25,670,391 |
| 2024-06-21 | 1.1 | 1.13 | 1.09 | 1.11 | -0.89% | 150,179 | 16,722,898 |
| 2024-06-20 | 1.15 | 1.16 | 1.12 | 1.12 | -5.08% | 197,858 | 22,453,898 |
| 2024-06-19 | 1.12 | 1.21 | 1.1 | 1.18 | +5.36% | 330,182 | 37,620,767 |
| 2024-06-18 | 1.1 | 1.14 | 1.1 | 1.12 | +0.9% | 192,464 | 21,631,195 |
| 2024-06-17 | 1.15 | 1.15 | 1.1 | 1.11 | -4.31% | 307,285 | 34,386,813 |
| 2024-06-14 | 1.19 | 1.21 | 1.15 | 1.16 | -5.69% | 464,021 | 54,430,535 |
| 2024-06-13 | 1.19 | 1.38 | 1.19 | 1.23 | +6.96% | 718,289 | 91,771,702 |
| 2024-06-12 | 1.11 | 1.16 | 1.11 | 1.15 | +2.68% | 204,345 | 23,267,858 |
| 2024-06-11 | 1.12 | 1.13 | 1.08 | 1.12 | -0.88% | 184,303 | 20,427,303 |
| 2024-06-07 | 1.1 | 1.14 | 1.09 | 1.13 | +3.67% | 225,387 | 25,244,489 |
| 2024-06-06 | 1.12 | 1.16 | 1.08 | 1.09 | -7.63% | 337,941 | 37,479,877 |
| 2024-06-05 | 1.12 | 1.19 | 1.11 | 1.18 | +6.31% | 387,002 | 44,991,602 |
| 2024-06-04 | 1.16 | 1.16 | 1.03 | 1.11 | -4.31% | 442,924 | 48,606,573 |
| 2024-06-03 | 1.2 | 1.22 | 1.15 | 1.16 | -4.13% | 219,704 | 25,857,375 |
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：