股票概览
1.33
-2.92%
-0.04
1.37
开盘价
1.38
最高价
1.31
最低价
343,395
成交量
数据更新至: 2024-06-28
技术指标
1.30
MA5 (5日均线)
1.31
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 | 1.37 | 1.38 | 1.31 | 1.33 | -2.92% | 343,395 | 45,834,086 |
| 2024-06-27 | 1.37 | 1.49 | 1.35 | 1.37 | +1.48% | 524,198 | 74,321,905 |
| 2024-06-26 | 1.3 | 1.35 | 1.3 | 1.35 | +9.76% | 332,069 | 44,124,626 |
| 2024-06-25 | 1.23 | 1.25 | 1.21 | 1.23 | 0% | 105,534 | 12,981,435 |
| 2024-06-24 | 1.28 | 1.29 | 1.23 | 1.23 | -5.38% | 124,033 | 15,493,868 |
| 2024-06-21 | 1.28 | 1.32 | 1.25 | 1.3 | +1.56% | 146,625 | 18,989,036 |
| 2024-06-20 | 1.34 | 1.35 | 1.27 | 1.28 | -3.76% | 141,454 | 18,420,003 |
| 2024-06-19 | 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | 60,796 | 8,152,132 |
| 2024-06-18 | 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | 106,266 | 14,320,837 |
| 2024-06-17 | 1.38 | 1.38 | 1.33 | 1.34 | -3.6% | 151,116 | 20,388,428 |
| 2024-06-14 | 1.35 | 1.39 | 1.33 | 1.39 | +2.96% | 110,336 | 15,091,837 |
| 2024-06-13 | 1.4 | 1.4 | 1.34 | 1.35 | -2.88% | 100,727 | 13,664,693 |
| 2024-06-12 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 63,476 | 8,827,945 |
| 2024-06-11 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 81,657 | 11,437,943 |
| 2024-06-07 | 1.38 | 1.43 | 1.37 | 1.42 | +2.9% | 123,360 | 17,360,154 |
| 2024-06-06 | 1.47 | 1.48 | 1.36 | 1.38 | -6.12% | 227,319 | 31,824,751 |
| 2024-06-05 | 1.5 | 1.51 | 1.46 | 1.47 | -2.65% | 99,739 | 14,752,050 |
| 2024-06-04 | 1.5 | 1.51 | 1.46 | 1.51 | 0% | 101,660 | 15,122,415 |
| 2024-06-03 | 1.58 | 1.59 | 1.49 | 1.51 | -5.03% | 182,864 | 27,869,797 |
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：