股票概览
0.99
+5.32%
+0.05
0.95
开盘价
0.99
最高价
0.94
最低价
69,649
成交量
数据更新至: 2024-06-28
技术指标
0.93
MA5 (5日均线)
0.95
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 | 0.95 | 0.99 | 0.94 | 0.99 | +5.32% | 69,649 | 6,853,611 |
| 2024-06-27 | 0.94 | 0.96 | 0.9 | 0.94 | -1.05% | 84,444 | 7,894,621 |
| 2024-06-26 | 0.92 | 0.95 | 0.9 | 0.95 | +5.56% | 82,350 | 7,799,317 |
| 2024-06-25 | 0.85 | 0.9 | 0.85 | 0.9 | +4.65% | 63,748 | 5,680,690 |
| 2024-06-24 | 0.92 | 0.92 | 0.86 | 0.86 | -4.44% | 53,519 | 4,650,844 |
| 2024-06-21 | 0.91 | 0.94 | 0.9 | 0.9 | -5.26% | 68,783 | 6,256,188 |
| 2024-06-20 | 0.99 | 1 | 0.95 | 0.95 | -5% | 83,115 | 8,026,614 |
| 2024-06-19 | 1.02 | 1.04 | 0.98 | 1 | -1.96% | 182,112 | 18,248,924 |
| 2024-06-18 | 1.02 | 1.02 | 1.02 | 1.02 | +5.15% | 53,652 | 5,472,504 |
| 2024-06-17 | 0.89 | 0.97 | 0.89 | 0.97 | +5.43% | 113,200 | 10,808,126 |
| 2024-06-14 | 0.84 | 0.92 | 0.84 | 0.92 | +4.55% | 181,071 | 15,917,599 |
| 2024-06-13 | 0.8 | 0.88 | 0.8 | 0.88 | +4.76% | 230,156 | 18,999,231 |
| 2024-06-12 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 13,708 | 1,151,472 |
| 2024-06-11 | 0.92 | 0.92 | 0.88 | 0.88 | -5.38% | 42,616 | 3,774,943 |
| 2024-06-07 | 0.93 | 0.97 | 0.91 | 0.93 | -3.13% | 67,541 | 6,235,124 |
| 2024-06-06 | 1.01 | 1.01 | 0.96 | 0.96 | -4.95% | 45,244 | 4,411,246 |
| 2024-06-05 | 0.98 | 1.01 | 0.95 | 1.01 | +2.02% | 68,608 | 6,673,157 |
| 2024-06-04 | 1 | 1.01 | 0.97 | 0.99 | -1.98% | 33,628 | 3,332,862 |
| 2024-06-03 | 1 | 1.03 | 0.99 | 1.01 | +1% | 42,802 | 4,306,796 |
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：