股票概览
1.75
-0.57%
-0.01
1.75
开盘价
1.79
最高价
1.74
最低价
130,841
成交量
数据更新至: 2024-06-28
技术指标
1.76
MA5 (5日均线)
1.80
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 | 1.75 | 1.79 | 1.74 | 1.75 | -0.57% | 130,841 | 23,121,801 |
| 2024-06-27 | 1.78 | 1.8 | 1.76 | 1.76 | -1.12% | 187,940 | 33,499,257 |
| 2024-06-26 | 1.75 | 1.8 | 1.73 | 1.78 | +0.56% | 180,913 | 31,941,190 |
| 2024-06-25 | 1.72 | 1.8 | 1.71 | 1.77 | +2.31% | 256,523 | 45,134,749 |
| 2024-06-24 | 1.81 | 1.82 | 1.72 | 1.73 | -4.42% | 264,056 | 46,301,805 |
| 2024-06-21 | 1.81 | 1.84 | 1.81 | 1.81 | 0% | 99,898 | 18,208,640 |
| 2024-06-20 | 1.85 | 1.86 | 1.81 | 1.81 | -2.69% | 202,165 | 37,014,649 |
| 2024-06-19 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 171,939 | 31,993,448 |
| 2024-06-18 | 1.84 | 1.87 | 1.84 | 1.85 | +0.54% | 135,749 | 25,191,145 |
| 2024-06-17 | 1.87 | 1.87 | 1.84 | 1.84 | -2.13% | 161,127 | 29,835,448 |
| 2024-06-14 | 1.85 | 1.9 | 1.84 | 1.88 | +1.08% | 275,746 | 51,704,419 |
| 2024-06-13 | 1.91 | 1.92 | 1.85 | 1.86 | -2.11% | 231,298 | 43,284,356 |
| 2024-06-12 | 1.89 | 1.91 | 1.88 | 1.9 | +0.53% | 176,447 | 33,417,821 |
| 2024-06-11 | 1.92 | 1.92 | 1.87 | 1.89 | -2.07% | 224,092 | 42,493,629 |
| 2024-06-07 | 1.89 | 1.95 | 1.88 | 1.93 | +2.12% | 367,133 | 70,094,691 |
| 2024-06-06 | 1.95 | 1.97 | 1.86 | 1.89 | -3.08% | 372,775 | 70,869,632 |
| 2024-06-05 | 1.99 | 2 | 1.94 | 1.95 | -2.5% | 286,876 | 56,410,671 |
| 2024-06-04 | 1.98 | 2.03 | 1.94 | 2 | +1.52% | 337,221 | 67,186,141 |
| 2024-06-03 | 2.01 | 2.01 | 1.95 | 1.97 | -1.99% | 354,211 | 69,905,695 |
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：