股票概览
1.85
-1.6%
-0.03
1.86
开盘价
1.9
最高价
1.84
最低价
94,573
成交量
数据更新至: 2024-06-28
技术指标
1.88
MA5 (5日均线)
1.96
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 | 1.86 | 1.9 | 1.84 | 1.85 | -1.6% | 94,573 | 17,725,696 |
| 2024-06-27 | 1.89 | 1.92 | 1.86 | 1.88 | -1.57% | 80,731 | 15,289,144 |
| 2024-06-26 | 1.86 | 1.93 | 1.84 | 1.91 | +1.6% | 118,763 | 22,428,210 |
| 2024-06-25 | 1.85 | 1.92 | 1.82 | 1.88 | +1.08% | 157,818 | 29,524,199 |
| 2024-06-24 | 1.97 | 1.97 | 1.86 | 1.86 | -6.06% | 191,422 | 36,436,460 |
| 2024-06-21 | 2 | 2.01 | 1.98 | 1.98 | -0.5% | 91,252 | 18,157,502 |
| 2024-06-20 | 2.07 | 2.08 | 1.99 | 1.99 | -3.86% | 152,892 | 30,916,641 |
| 2024-06-19 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 81,353 | 16,948,118 |
| 2024-06-18 | 2.07 | 2.11 | 2.06 | 2.08 | +0.48% | 98,089 | 20,479,341 |
| 2024-06-17 | 2.06 | 2.08 | 2.05 | 2.07 | -0.96% | 98,380 | 20,310,413 |
| 2024-06-14 | 2.05 | 2.12 | 2.04 | 2.09 | +1.46% | 141,123 | 29,395,428 |
| 2024-06-13 | 2.1 | 2.11 | 2.04 | 2.06 | -0.96% | 126,985 | 26,258,740 |
| 2024-06-12 | 2.06 | 2.1 | 2.05 | 2.08 | +0.48% | 153,178 | 31,801,392 |
| 2024-06-11 | 2.06 | 2.08 | 2.02 | 2.07 | -0.48% | 108,214 | 22,231,907 |
| 2024-06-07 | 2.04 | 2.1 | 2.04 | 2.08 | +1.96% | 148,015 | 30,636,919 |
| 2024-06-06 | 2.12 | 2.14 | 2.04 | 2.04 | -3.77% | 220,411 | 45,737,615 |
| 2024-06-05 | 2.15 | 2.17 | 2.11 | 2.12 | -2.3% | 166,766 | 35,578,030 |
| 2024-06-04 | 2.15 | 2.2 | 2.11 | 2.17 | +0.93% | 233,650 | 50,475,536 |
| 2024-06-03 | 2.19 | 2.19 | 2.1 | 2.15 | -1.83% | 305,373 | 65,125,049 |
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：