股票概览
1.17
-4.88%
-0.06
1.17
开盘价
1.22
最高价
1.17
最低价
470,146
成交量
数据更新至: 2024-06-28
技术指标
1.30
MA5 (5日均线)
1.34
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 | 1.17 | 1.22 | 1.17 | 1.17 | -4.88% | 470,146 | 55,393,943 |
| 2024-06-27 | 1.23 | 1.35 | 1.23 | 1.23 | -4.65% | 941,879 | 118,830,849 |
| 2024-06-26 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 23,516 | 3,033,564 |
| 2024-06-25 | 1.36 | 1.36 | 1.36 | 1.36 | -4.9% | 9,948 | 1,352,928 |
| 2024-06-24 | 1.43 | 1.43 | 1.43 | 1.43 | -5.3% | 81,125 | 11,600,875 |
| 2024-06-21 | 1.39 | 1.51 | 1.38 | 1.51 | +4.86% | 388,962 | 56,403,306 |
| 2024-06-20 | 1.43 | 1.45 | 1.36 | 1.44 | +4.35% | 901,409 | 128,281,396 |
| 2024-06-19 | 1.35 | 1.38 | 1.33 | 1.38 | +5.34% | 218,411 | 29,828,045 |
| 2024-06-18 | 1.25 | 1.31 | 1.23 | 1.31 | +4.8% | 336,090 | 43,009,005 |
| 2024-06-17 | 1.23 | 1.27 | 1.16 | 1.25 | +2.46% | 947,789 | 115,441,085 |
| 2024-06-14 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 50,758 | 6,192,427 |
| 2024-06-13 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 29,806 | 3,457,496 |
| 2024-06-12 | 1.1 | 1.1 | 1.07 | 1.1 | +4.76% | 402,269 | 44,132,018 |
| 2024-06-11 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 211,470 | 22,204,346 |
| 2024-06-07 | 1 | 1.02 | 1 | 1 | -4.76% | 343,170 | 34,332,250 |
| 2024-06-06 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 59,082 | 6,203,610 |
| 2024-06-05 | 1.11 | 1.17 | 1.11 | 1.11 | -5.13% | 1,094,674 | 121,920,092 |
| 2024-06-04 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 20,966 | 2,453,022 |
| 2024-06-03 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 21,288 | 2,618,424 |
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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832