股票概览
1.85
0%
0
1.85
开盘价
1.88
最高价
1.83
最低价
104,611
成交量
数据更新至: 2024-06-28
技术指标
1.85
MA5 (5日均线)
1.90
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 | 1.85 | 1.88 | 1.83 | 1.85 | 0% | 104,611 | 19,422,299 |
| 2024-06-27 | 1.86 | 1.89 | 1.85 | 1.85 | -1.6% | 137,404 | 25,666,462 |
| 2024-06-26 | 1.84 | 1.9 | 1.81 | 1.88 | +1.08% | 167,745 | 31,068,024 |
| 2024-06-25 | 1.83 | 1.9 | 1.82 | 1.86 | +1.64% | 156,442 | 29,050,615 |
| 2024-06-24 | 1.92 | 1.92 | 1.82 | 1.83 | -5.18% | 219,173 | 40,767,300 |
| 2024-06-21 | 1.95 | 1.95 | 1.92 | 1.93 | +1.05% | 94,773 | 18,335,511 |
| 2024-06-20 | 1.96 | 1.96 | 1.91 | 1.91 | -2.55% | 148,264 | 28,508,081 |
| 2024-06-19 | 1.96 | 1.97 | 1.94 | 1.96 | 0% | 113,739 | 22,260,414 |
| 2024-06-18 | 1.94 | 1.97 | 1.94 | 1.96 | +0.51% | 85,607 | 16,760,390 |
| 2024-06-17 | 1.96 | 1.97 | 1.94 | 1.95 | -1.52% | 84,933 | 16,578,617 |
| 2024-06-14 | 1.95 | 2 | 1.92 | 1.98 | +1.54% | 137,662 | 27,124,935 |
| 2024-06-13 | 2.01 | 2.02 | 1.94 | 1.95 | -2.01% | 158,032 | 31,024,671 |
| 2024-06-12 | 1.95 | 1.99 | 1.94 | 1.99 | +1.53% | 122,412 | 24,126,940 |
| 2024-06-11 | 1.97 | 1.97 | 1.93 | 1.96 | -1.01% | 123,035 | 23,983,466 |
| 2024-06-07 | 1.93 | 2 | 1.93 | 1.98 | +3.66% | 253,836 | 49,752,976 |
| 2024-06-06 | 2.01 | 2.01 | 1.9 | 1.91 | -4.02% | 296,118 | 57,491,147 |
| 2024-06-05 | 2.02 | 2.04 | 1.98 | 1.99 | -1.97% | 176,309 | 35,354,229 |
| 2024-06-04 | 2.01 | 2.06 | 1.97 | 2.03 | +0.5% | 245,082 | 49,568,234 |
| 2024-06-03 | 2.05 | 2.06 | 2 | 2.02 | -1.94% | 251,536 | 50,689,821 |
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：