股票概览
1
-9.91%
-0.11
1.04
开盘价
1.1
最高价
0.99
最低价
566,310
成交量
数据更新至: 2024-06-28
技术指标
1.14
MA5 (5日均线)
1.24
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 | 1.04 | 1.1 | 0.99 | 1 | -9.91% | 566,310 | 58,839,419 |
| 2024-06-27 | 1.14 | 1.18 | 1.11 | 1.11 | -5.13% | 228,218 | 26,084,459 |
| 2024-06-26 | 1.16 | 1.18 | 1.09 | 1.17 | -1.68% | 315,362 | 35,766,921 |
| 2024-06-25 | 1.2 | 1.23 | 1.18 | 1.19 | -1.65% | 150,707 | 18,132,045 |
| 2024-06-24 | 1.26 | 1.27 | 1.18 | 1.21 | -5.47% | 177,595 | 21,493,554 |
| 2024-06-21 | 1.27 | 1.31 | 1.26 | 1.28 | -1.54% | 131,659 | 16,884,872 |
| 2024-06-20 | 1.4 | 1.41 | 1.28 | 1.3 | -7.8% | 260,225 | 34,429,120 |
| 2024-06-19 | 1.4 | 1.45 | 1.38 | 1.41 | +0.71% | 232,289 | 32,848,326 |
| 2024-06-18 | 1.37 | 1.41 | 1.35 | 1.4 | +2.19% | 206,509 | 28,600,531 |
| 2024-06-17 | 1.34 | 1.38 | 1.33 | 1.37 | +0.74% | 188,380 | 25,536,451 |
| 2024-06-14 | 1.35 | 1.39 | 1.32 | 1.36 | +0.74% | 202,125 | 27,539,957 |
| 2024-06-13 | 1.37 | 1.42 | 1.34 | 1.35 | -2.17% | 253,265 | 34,816,172 |
| 2024-06-12 | 1.32 | 1.45 | 1.31 | 1.38 | +2.22% | 288,033 | 39,658,284 |
| 2024-06-11 | 1.27 | 1.38 | 1.23 | 1.35 | +4.65% | 360,819 | 47,857,204 |
| 2024-06-07 | 1.27 | 1.32 | 1.22 | 1.29 | +9.32% | 339,448 | 43,157,858 |
| 2024-06-06 | 1.27 | 1.3 | 1.17 | 1.18 | -11.28% | 330,323 | 40,647,214 |
| 2024-06-05 | 1.21 | 1.4 | 1.21 | 1.33 | +10.83% | 370,575 | 48,351,706 |
| 2024-06-04 | 1.18 | 1.26 | 1.16 | 1.2 | -0.83% | 282,924 | 34,615,132 |
| 2024-06-03 | 1.45 | 1.45 | 1.21 | 1.21 | -19.87% | 505,163 | 65,747,844 |
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：