股票概览
1.75
0%
0
1.75
开盘价
1.78
最高价
1.73
最低价
151,536
成交量
数据更新至: 2024-06-28
技术指标
1.74
MA5 (5日均线)
1.79
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 | 1.75 | 1.78 | 1.73 | 1.75 | 0% | 151,536 | 26,659,345 |
| 2024-06-27 | 1.76 | 1.79 | 1.74 | 1.75 | -0.57% | 182,818 | 32,362,605 |
| 2024-06-26 | 1.71 | 1.77 | 1.7 | 1.76 | +1.73% | 157,227 | 27,265,668 |
| 2024-06-25 | 1.71 | 1.77 | 1.7 | 1.73 | +1.17% | 178,773 | 30,923,144 |
| 2024-06-24 | 1.76 | 1.76 | 1.69 | 1.71 | -3.93% | 221,612 | 38,069,879 |
| 2024-06-21 | 1.76 | 1.81 | 1.75 | 1.78 | -0.56% | 184,883 | 33,004,342 |
| 2024-06-20 | 1.86 | 1.87 | 1.77 | 1.79 | -4.28% | 285,628 | 51,471,957 |
| 2024-06-19 | 1.87 | 1.88 | 1.84 | 1.87 | -0.53% | 295,350 | 54,990,949 |
| 2024-06-18 | 1.9 | 1.93 | 1.85 | 1.88 | -1.05% | 365,976 | 68,751,327 |
| 2024-06-17 | 2.03 | 2.03 | 1.87 | 1.9 | -3.06% | 595,170 | 114,587,925 |
| 2024-06-14 | 1.81 | 1.96 | 1.78 | 1.96 | +10.11% | 354,323 | 68,071,864 |
| 2024-06-13 | 1.81 | 1.84 | 1.77 | 1.78 | -2.2% | 169,733 | 30,421,295 |
| 2024-06-12 | 1.81 | 1.83 | 1.78 | 1.82 | 0% | 156,066 | 28,140,730 |
| 2024-06-11 | 1.85 | 1.86 | 1.79 | 1.82 | -1.62% | 157,835 | 28,703,407 |
| 2024-06-07 | 1.82 | 1.87 | 1.8 | 1.85 | +3.93% | 183,699 | 33,821,239 |
| 2024-06-06 | 1.92 | 1.93 | 1.74 | 1.78 | -7.77% | 338,926 | 61,113,730 |
| 2024-06-05 | 2.02 | 2.02 | 1.92 | 1.93 | -5.39% | 196,780 | 38,630,707 |
| 2024-06-04 | 2.03 | 2.06 | 1.99 | 2.04 | -0.49% | 144,699 | 29,358,247 |
| 2024-06-03 | 2.09 | 2.09 | 2.02 | 2.05 | -1.91% | 153,972 | 31,501,253 |
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：