股票概览
1.5
+3.45%
+0.05
1.44
开盘价
1.55
最高价
1.44
最低价
880,662
成交量
数据更新至: 2024-06-28
技术指标
1.47
MA5 (5日均线)
1.48
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 | 1.44 | 1.55 | 1.44 | 1.5 | +3.45% | 880,662 | 131,327,024 |
| 2024-06-27 | 1.46 | 1.48 | 1.4 | 1.45 | -1.36% | 1,060,277 | 152,885,495 |
| 2024-06-26 | 1.45 | 1.47 | 1.42 | 1.47 | 0% | 971,874 | 140,719,131 |
| 2024-06-25 | 1.38 | 1.49 | 1.34 | 1.47 | +2.08% | 1,737,266 | 245,154,930 |
| 2024-06-24 | 1.44 | 1.46 | 1.39 | 1.44 | +8.27% | 2,041,640 | 293,925,522 |
| 2024-06-21 | 1.47 | 1.48 | 1.33 | 1.33 | -10.14% | 1,422,765 | 193,820,665 |
| 2024-06-20 | 1.53 | 1.53 | 1.47 | 1.48 | -3.27% | 359,764 | 53,826,424 |
| 2024-06-19 | 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | 208,520 | 32,153,339 |
| 2024-06-18 | 1.55 | 1.57 | 1.55 | 1.56 | 0% | 172,841 | 26,947,566 |
| 2024-06-17 | 1.56 | 1.57 | 1.54 | 1.56 | -0.64% | 144,779 | 22,516,312 |
| 2024-06-14 | 1.57 | 1.58 | 1.55 | 1.57 | 0% | 194,904 | 30,454,419 |
| 2024-06-13 | 1.59 | 1.6 | 1.56 | 1.57 | -1.26% | 211,334 | 33,192,998 |
| 2024-06-12 | 1.57 | 1.59 | 1.56 | 1.59 | +1.27% | 208,529 | 33,006,935 |
| 2024-06-11 | 1.59 | 1.6 | 1.55 | 1.57 | -1.26% | 289,493 | 45,424,503 |
| 2024-06-07 | 1.57 | 1.6 | 1.56 | 1.59 | +1.92% | 312,059 | 49,514,478 |
| 2024-06-06 | 1.6 | 1.61 | 1.54 | 1.56 | -2.5% | 468,330 | 73,349,680 |
| 2024-06-05 | 1.63 | 1.63 | 1.59 | 1.6 | -1.84% | 360,430 | 58,055,921 |
| 2024-06-04 | 1.63 | 1.65 | 1.6 | 1.63 | -0.61% | 385,975 | 62,652,454 |
| 2024-06-03 | 1.73 | 1.73 | 1.62 | 1.64 | -5.2% | 711,954 | 117,680,298 |
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：