股票概览
1.74
-0.57%
-0.01
1.73
开盘价
1.81
最高价
1.72
最低价
242,994
成交量
数据更新至: 2024-06-28
技术指标
1.77
MA5 (5日均线)
1.82
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 | 1.73 | 1.81 | 1.72 | 1.74 | -0.57% | 242,994 | 42,836,079 |
| 2024-06-27 | 1.78 | 1.87 | 1.75 | 1.75 | -0.57% | 365,489 | 65,760,776 |
| 2024-06-26 | 1.73 | 1.77 | 1.66 | 1.76 | +1.73% | 371,679 | 63,482,313 |
| 2024-06-25 | 1.81 | 1.82 | 1.7 | 1.73 | -7.49% | 503,789 | 88,370,376 |
| 2024-06-24 | 1.92 | 1.99 | 1.87 | 1.87 | +2.75% | 585,501 | 112,617,085 |
| 2024-06-21 | 1.82 | 1.84 | 1.8 | 1.82 | -0.55% | 121,639 | 22,120,512 |
| 2024-06-20 | 1.89 | 1.91 | 1.83 | 1.83 | -3.17% | 164,731 | 30,630,002 |
| 2024-06-19 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 133,173 | 25,266,327 |
| 2024-06-18 | 1.86 | 1.91 | 1.86 | 1.91 | +2.69% | 191,279 | 36,192,315 |
| 2024-06-17 | 1.88 | 1.89 | 1.85 | 1.86 | -1.59% | 99,756 | 18,633,913 |
| 2024-06-14 | 1.88 | 1.89 | 1.85 | 1.89 | +1.07% | 139,905 | 26,182,822 |
| 2024-06-13 | 1.88 | 1.91 | 1.86 | 1.87 | -0.53% | 141,427 | 26,534,259 |
| 2024-06-12 | 1.84 | 1.9 | 1.84 | 1.88 | +1.08% | 168,659 | 31,743,291 |
| 2024-06-11 | 1.86 | 1.87 | 1.81 | 1.86 | -0.53% | 203,611 | 37,463,256 |
| 2024-06-07 | 1.8 | 1.87 | 1.8 | 1.87 | +5.06% | 223,341 | 41,296,595 |
| 2024-06-06 | 1.85 | 1.89 | 1.76 | 1.78 | -4.3% | 303,230 | 54,871,184 |
| 2024-06-05 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 186,333 | 34,893,545 |
| 2024-06-04 | 1.96 | 1.97 | 1.87 | 1.9 | -4.04% | 311,372 | 59,286,852 |
| 2024-06-03 | 2.04 | 2.08 | 1.97 | 1.98 | -1% | 267,228 | 53,870,910 |
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：