股票概览
1.71
-1.16%
-0.02
1.73
开盘价
1.77
最高价
1.69
最低价
214,830
成交量
数据更新至: 2024-06-28
技术指标
1.71
MA5 (5日均线)
1.75
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 | 1.73 | 1.77 | 1.69 | 1.71 | -1.16% | 214,830 | 37,249,074 |
| 2024-06-27 | 1.76 | 1.79 | 1.71 | 1.73 | -1.7% | 264,308 | 46,265,862 |
| 2024-06-26 | 1.68 | 1.77 | 1.64 | 1.76 | +4.76% | 292,667 | 49,798,027 |
| 2024-06-25 | 1.68 | 1.73 | 1.66 | 1.68 | -0.59% | 220,918 | 37,388,244 |
| 2024-06-24 | 1.69 | 1.76 | 1.66 | 1.69 | -0.59% | 429,285 | 73,111,622 |
| 2024-06-21 | 1.75 | 1.78 | 1.68 | 1.7 | -3.41% | 382,647 | 66,228,030 |
| 2024-06-20 | 1.81 | 1.83 | 1.75 | 1.76 | -3.83% | 224,699 | 40,029,024 |
| 2024-06-19 | 1.84 | 1.87 | 1.79 | 1.83 | 0% | 180,609 | 32,992,269 |
| 2024-06-18 | 1.81 | 1.86 | 1.79 | 1.83 | +0.55% | 250,994 | 45,908,281 |
| 2024-06-17 | 1.89 | 1.9 | 1.79 | 1.82 | -4.21% | 421,003 | 77,301,233 |
| 2024-06-14 | 1.99 | 1.99 | 1.86 | 1.9 | -3.55% | 324,240 | 61,930,585 |
| 2024-06-13 | 2.02 | 2.04 | 1.95 | 1.97 | -2.96% | 164,408 | 32,511,899 |
| 2024-06-12 | 1.99 | 2.04 | 1.98 | 2.03 | +2.01% | 163,195 | 32,891,793 |
| 2024-06-11 | 2 | 2 | 1.94 | 1.99 | -0.5% | 184,298 | 36,327,806 |
| 2024-06-07 | 1.98 | 2.02 | 1.96 | 2 | +1.01% | 223,342 | 44,471,161 |
| 2024-06-06 | 2.05 | 2.07 | 1.94 | 1.98 | -2.94% | 252,174 | 49,964,907 |
| 2024-06-05 | 2.06 | 2.1 | 2.04 | 2.04 | -0.97% | 168,512 | 34,936,198 |
| 2024-06-04 | 2.06 | 2.09 | 2 | 2.06 | -1.44% | 272,618 | 55,529,992 |
| 2024-06-03 | 2.17 | 2.17 | 2.05 | 2.09 | -2.79% | 249,215 | 51,953,756 |
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：