股票概览
1.79
0%
0
1.79
开盘价
1.82
最高价
1.78
最低价
108,525
成交量
数据更新至: 2024-06-28
技术指标
1.79
MA5 (5日均线)
1.83
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 | 1.79 | 1.82 | 1.78 | 1.79 | 0% | 108,525 | 19,572,407 |
| 2024-06-27 | 1.83 | 1.84 | 1.79 | 1.79 | -1.65% | 118,443 | 21,512,960 |
| 2024-06-26 | 1.78 | 1.83 | 1.76 | 1.82 | +1.68% | 106,937 | 19,184,619 |
| 2024-06-25 | 1.74 | 1.82 | 1.74 | 1.79 | +2.87% | 174,865 | 31,117,058 |
| 2024-06-24 | 1.81 | 1.82 | 1.73 | 1.74 | -4.92% | 193,140 | 34,069,808 |
| 2024-06-21 | 1.83 | 1.86 | 1.81 | 1.83 | 0% | 119,100 | 21,865,958 |
| 2024-06-20 | 1.9 | 1.9 | 1.83 | 1.83 | -3.68% | 210,181 | 38,942,900 |
| 2024-06-19 | 1.92 | 1.93 | 1.9 | 1.9 | -1.04% | 114,392 | 21,854,071 |
| 2024-06-18 | 1.91 | 1.93 | 1.9 | 1.92 | +0.52% | 101,396 | 19,397,839 |
| 2024-06-17 | 1.94 | 1.94 | 1.9 | 1.91 | -2.05% | 121,682 | 23,276,318 |
| 2024-06-14 | 1.91 | 1.95 | 1.89 | 1.95 | +1.56% | 206,709 | 39,826,004 |
| 2024-06-13 | 1.94 | 1.96 | 1.91 | 1.92 | -1.03% | 133,059 | 25,593,720 |
| 2024-06-12 | 1.94 | 1.95 | 1.92 | 1.94 | +0.52% | 137,247 | 26,643,479 |
| 2024-06-11 | 1.97 | 1.97 | 1.91 | 1.93 | -2.03% | 155,026 | 29,986,765 |
| 2024-06-07 | 1.91 | 1.98 | 1.91 | 1.97 | +3.68% | 213,011 | 41,468,370 |
| 2024-06-06 | 1.99 | 2.01 | 1.87 | 1.9 | -4.52% | 366,037 | 70,146,252 |
| 2024-06-05 | 2.05 | 2.05 | 1.98 | 1.99 | -2.93% | 152,240 | 30,662,624 |
| 2024-06-04 | 2.08 | 2.09 | 2.03 | 2.05 | -0.97% | 170,825 | 35,129,288 |
| 2024-06-03 | 2.11 | 2.12 | 2.04 | 2.07 | -2.36% | 227,544 | 47,200,257 |
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：