股票概览
1.33
+0.76%
+0.01
1.32
开盘价
1.34
最高价
1.32
最低价
103,493
成交量
数据更新至: 2024-06-28
技术指标
1.32
MA5 (5日均线)
1.34
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 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 103,493 | 13,758,670 |
| 2024-06-27 | 1.33 | 1.35 | 1.32 | 1.32 | -1.49% | 127,476 | 16,984,160 |
| 2024-06-26 | 1.33 | 1.34 | 1.3 | 1.34 | +0.75% | 153,868 | 20,291,891 |
| 2024-06-25 | 1.29 | 1.35 | 1.29 | 1.33 | +3.1% | 185,810 | 24,535,928 |
| 2024-06-24 | 1.33 | 1.34 | 1.29 | 1.29 | -3.73% | 168,144 | 21,927,495 |
| 2024-06-21 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 135,492 | 18,109,446 |
| 2024-06-20 | 1.36 | 1.36 | 1.31 | 1.32 | -2.94% | 204,055 | 27,176,653 |
| 2024-06-19 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 114,992 | 15,702,765 |
| 2024-06-18 | 1.35 | 1.38 | 1.34 | 1.37 | +1.48% | 169,901 | 23,241,166 |
| 2024-06-17 | 1.38 | 1.39 | 1.35 | 1.35 | -2.88% | 178,026 | 24,213,081 |
| 2024-06-14 | 1.36 | 1.41 | 1.35 | 1.39 | +2.21% | 252,584 | 35,024,681 |
| 2024-06-13 | 1.42 | 1.43 | 1.35 | 1.36 | -4.23% | 334,703 | 46,096,654 |
| 2024-06-12 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 255,431 | 36,161,503 |
| 2024-06-11 | 1.45 | 1.46 | 1.4 | 1.43 | -2.05% | 370,889 | 52,778,974 |
| 2024-06-07 | 1.45 | 1.5 | 1.43 | 1.46 | -2.67% | 502,635 | 73,422,281 |
| 2024-06-06 | 1.67 | 1.69 | 1.5 | 1.5 | -18.03% | 831,076 | 129,244,263 |
| 2024-06-05 | 1.9 | 1.92 | 1.81 | 1.83 | -4.19% | 1,217,839 | 224,848,842 |
| 2024-06-04 | 1.74 | 1.91 | 1.72 | 1.91 | +9.77% | 1,320,864 | 246,466,351 |
| 2024-06-03 | 1.77 | 1.77 | 1.72 | 1.74 | -2.79% | 649,750 | 113,016,143 |
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：