股票概览
1.51
-1.95%
-0.03
1.51
开盘价
1.54
最高价
1.5
最低价
42,334
成交量
数据更新至: 2024-06-28
技术指标
1.58
MA5 (5日均线)
1.62
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 | 1.51 | 1.54 | 1.5 | 1.51 | -1.95% | 42,334 | 6,410,486 |
| 2024-06-27 | 1.63 | 1.63 | 1.52 | 1.54 | -3.75% | 77,635 | 12,036,147 |
| 2024-06-26 | 1.68 | 1.68 | 1.6 | 1.6 | 0% | 76,026 | 12,464,416 |
| 2024-06-24 | 1.66 | 1.66 | 1.6 | 1.6 | -4.19% | 34,223 | 5,533,026 |
| 2024-06-21 | 1.68 | 1.7 | 1.62 | 1.67 | 0% | 21,141 | 3,508,959 |
| 2024-06-20 | 1.69 | 1.73 | 1.66 | 1.67 | +1.21% | 45,986 | 7,780,044 |
| 2024-06-19 | 1.67 | 1.68 | 1.65 | 1.65 | -1.79% | 33,388 | 5,530,916 |
| 2024-06-18 | 1.65 | 1.68 | 1.64 | 1.68 | 0% | 35,593 | 5,915,539 |
| 2024-06-17 | 1.63 | 1.71 | 1.63 | 1.68 | +3.07% | 55,390 | 9,323,557 |
| 2024-06-14 | 1.61 | 1.64 | 1.61 | 1.63 | +1.88% | 30,343 | 4,939,065 |
| 2024-06-13 | 1.62 | 1.62 | 1.59 | 1.6 | -3.03% | 32,386 | 5,190,607 |
| 2024-06-12 | 1.59 | 1.68 | 1.59 | 1.65 | +3.13% | 33,592 | 5,499,600 |
| 2024-06-11 | 1.55 | 1.61 | 1.55 | 1.6 | -1.84% | 33,723 | 5,351,689 |
| 2024-06-07 | 1.63 | 1.63 | 1.61 | 1.63 | +5.16% | 49,174 | 8,002,966 |
| 2024-06-06 | 1.62 | 1.62 | 1.53 | 1.55 | -3.73% | 39,055 | 6,109,623 |
| 2024-06-05 | 1.63 | 1.65 | 1.6 | 1.61 | -4.17% | 48,717 | 7,867,372 |
| 2024-06-04 | 1.7 | 1.7 | 1.66 | 1.68 | -0.59% | 30,879 | 5,175,521 |
| 2024-06-03 | 1.72 | 1.73 | 1.65 | 1.69 | -0.59% | 65,790 | 11,088,016 |
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：