股票概览
0.85
+3.66%
+0.03
0.78
开盘价
0.86
最高价
0.77
最低价
1,158,619
成交量
数据更新至: 2024-06-28
技术指标
0.84
MA5 (5日均线)
0.93
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 | 0.78 | 0.86 | 0.77 | 0.85 | +3.66% | 1,158,619 | 95,063,026 |
| 2024-06-27 | 0.85 | 0.88 | 0.81 | 0.82 | -1.2% | 1,125,284 | 95,355,840 |
| 2024-06-26 | 0.81 | 0.85 | 0.78 | 0.83 | -2.35% | 1,177,431 | 95,645,928 |
| 2024-06-25 | 0.83 | 0.89 | 0.77 | 0.85 | -1.16% | 1,488,687 | 120,683,325 |
| 2024-06-24 | 0.84 | 0.9 | 0.84 | 0.86 | -3.37% | 1,009,640 | 87,684,943 |
| 2024-06-21 | 0.95 | 0.95 | 0.89 | 0.89 | -10.1% | 1,677,028 | 151,130,240 |
| 2024-06-20 | 1.05 | 1.06 | 0.97 | 0.99 | -6.6% | 654,286 | 65,892,372 |
| 2024-06-19 | 1.07 | 1.08 | 1.05 | 1.06 | -0.93% | 219,674 | 23,381,780 |
| 2024-06-18 | 1.05 | 1.08 | 1.04 | 1.07 | +1.9% | 209,342 | 22,302,442 |
| 2024-06-17 | 1.06 | 1.07 | 1.04 | 1.05 | -0.94% | 218,721 | 22,954,292 |
| 2024-06-14 | 1.05 | 1.08 | 1.05 | 1.06 | -0.93% | 294,920 | 31,430,847 |
| 2024-06-13 | 1.1 | 1.13 | 1.06 | 1.07 | -3.6% | 439,852 | 47,995,545 |
| 2024-06-12 | 1.06 | 1.11 | 1.06 | 1.11 | +2.78% | 492,292 | 53,557,928 |
| 2024-06-11 | 1.05 | 1.11 | 1.04 | 1.08 | 0% | 380,406 | 40,805,637 |
| 2024-06-07 | 1.05 | 1.1 | 1.05 | 1.08 | +3.85% | 587,018 | 63,119,700 |
| 2024-06-06 | 1.11 | 1.12 | 1.03 | 1.04 | -8.77% | 813,384 | 85,664,190 |
| 2024-06-05 | 1.06 | 1.19 | 1.05 | 1.14 | +5.56% | 1,096,657 | 126,470,969 |
| 2024-06-04 | 1.05 | 1.08 | 1.01 | 1.08 | +2.86% | 716,113 | 75,231,542 |
| 2024-06-03 | 1.16 | 1.17 | 1.05 | 1.05 | -10.26% | 860,953 | 92,715,436 |
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：