股票概览
1.69
+1.81%
+0.03
1.65
开盘价
1.7
最高价
1.65
最低价
111,203
成交量
数据更新至: 2024-06-28
技术指标
1.67
MA5 (5日均线)
1.71
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 | 1.65 | 1.7 | 1.65 | 1.69 | +1.81% | 111,203 | 18,728,236 |
| 2024-06-27 | 1.69 | 1.73 | 1.66 | 1.66 | -2.35% | 103,000 | 17,417,685 |
| 2024-06-26 | 1.64 | 1.7 | 1.63 | 1.7 | +3.66% | 128,062 | 21,425,927 |
| 2024-06-25 | 1.64 | 1.67 | 1.62 | 1.64 | 0% | 115,025 | 18,954,774 |
| 2024-06-24 | 1.67 | 1.68 | 1.61 | 1.64 | -3.53% | 195,018 | 32,008,031 |
| 2024-06-21 | 1.71 | 1.74 | 1.69 | 1.7 | -1.16% | 94,873 | 16,249,060 |
| 2024-06-20 | 1.75 | 1.76 | 1.7 | 1.72 | -1.71% | 135,058 | 23,353,427 |
| 2024-06-19 | 1.79 | 1.8 | 1.74 | 1.75 | -2.23% | 122,527 | 21,579,595 |
| 2024-06-18 | 1.77 | 1.81 | 1.76 | 1.79 | +1.13% | 92,142 | 16,494,442 |
| 2024-06-17 | 1.81 | 1.81 | 1.76 | 1.77 | -2.75% | 122,348 | 21,816,273 |
| 2024-06-14 | 1.8 | 1.85 | 1.79 | 1.82 | +0.55% | 128,064 | 23,256,080 |
| 2024-06-13 | 1.87 | 1.89 | 1.8 | 1.81 | -3.72% | 149,956 | 27,545,883 |
| 2024-06-12 | 1.84 | 1.89 | 1.83 | 1.88 | +1.62% | 145,655 | 27,176,129 |
| 2024-06-11 | 1.87 | 1.87 | 1.81 | 1.85 | -1.6% | 139,585 | 25,690,093 |
| 2024-06-07 | 1.81 | 1.9 | 1.81 | 1.88 | +4.44% | 211,026 | 39,240,552 |
| 2024-06-06 | 1.9 | 1.91 | 1.76 | 1.8 | -5.76% | 341,297 | 61,835,878 |
| 2024-06-05 | 1.94 | 1.95 | 1.9 | 1.91 | -2.05% | 131,839 | 25,334,826 |
| 2024-06-04 | 1.99 | 2 | 1.92 | 1.95 | -2.01% | 182,513 | 35,580,088 |
| 2024-06-03 | 2.08 | 2.08 | 1.97 | 1.99 | -4.33% | 239,203 | 47,973,194 |
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：