股票概览
1.83
+1.1%
+0.02
1.82
开盘价
1.85
最高价
1.8
最低价
151,609
成交量
数据更新至: 2024-06-28
技术指标
1.83
MA5 (5日均线)
1.86
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 | 1.82 | 1.85 | 1.8 | 1.83 | +1.1% | 151,609 | 27,788,965 |
| 2024-06-27 | 1.85 | 1.86 | 1.8 | 1.81 | -2.69% | 138,308 | 25,280,629 |
| 2024-06-26 | 1.82 | 1.87 | 1.78 | 1.86 | +1.64% | 184,447 | 33,661,716 |
| 2024-06-25 | 1.81 | 1.85 | 1.8 | 1.83 | +0.55% | 144,546 | 26,360,782 |
| 2024-06-24 | 1.87 | 1.87 | 1.82 | 1.82 | -2.67% | 135,997 | 24,984,969 |
| 2024-06-21 | 1.85 | 1.89 | 1.84 | 1.87 | +0.54% | 125,666 | 23,456,100 |
| 2024-06-20 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 170,077 | 31,820,337 |
| 2024-06-19 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 109,755 | 21,038,097 |
| 2024-06-18 | 1.9 | 1.93 | 1.89 | 1.93 | +1.58% | 105,432 | 20,242,145 |
| 2024-06-17 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 151,562 | 28,960,609 |
| 2024-06-14 | 1.9 | 1.93 | 1.88 | 1.92 | +1.59% | 177,628 | 33,883,186 |
| 2024-06-13 | 1.9 | 1.92 | 1.88 | 1.89 | -1.05% | 113,437 | 21,509,206 |
| 2024-06-12 | 1.89 | 1.93 | 1.88 | 1.91 | +1.06% | 129,688 | 24,717,121 |
| 2024-06-11 | 1.91 | 1.91 | 1.87 | 1.89 | -1.05% | 166,326 | 31,379,814 |
| 2024-06-07 | 1.89 | 1.93 | 1.89 | 1.91 | +0.53% | 168,237 | 32,156,634 |
| 2024-06-06 | 1.97 | 1.97 | 1.88 | 1.9 | -3.06% | 291,078 | 55,546,216 |
| 2024-06-05 | 1.96 | 2 | 1.95 | 1.96 | -1.01% | 173,120 | 34,171,518 |
| 2024-06-04 | 1.96 | 1.99 | 1.93 | 1.98 | +0.51% | 182,447 | 35,743,403 |
| 2024-06-03 | 2.04 | 2.04 | 1.95 | 1.97 | -2.96% | 319,335 | 63,192,572 |
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：