股票概览
1.7
+1.19%
+0.02
1.67
开盘价
1.71
最高价
1.67
最低价
79,889
成交量
数据更新至: 2024-06-28
技术指标
1.70
MA5 (5日均线)
1.74
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 | 1.67 | 1.71 | 1.67 | 1.7 | +1.19% | 79,889 | 13,567,932 |
| 2024-06-27 | 1.72 | 1.74 | 1.68 | 1.68 | -2.33% | 94,428 | 16,093,564 |
| 2024-06-26 | 1.66 | 1.72 | 1.66 | 1.72 | +1.18% | 143,857 | 24,372,718 |
| 2024-06-25 | 1.69 | 1.73 | 1.68 | 1.7 | +0.59% | 95,378 | 16,251,157 |
| 2024-06-24 | 1.75 | 1.75 | 1.68 | 1.69 | -3.98% | 103,011 | 17,586,217 |
| 2024-06-21 | 1.74 | 1.78 | 1.73 | 1.76 | +0.57% | 94,543 | 16,613,804 |
| 2024-06-20 | 1.81 | 1.81 | 1.75 | 1.75 | -3.31% | 109,827 | 19,545,765 |
| 2024-06-19 | 1.82 | 1.83 | 1.8 | 1.81 | -0.55% | 50,768 | 9,212,370 |
| 2024-06-18 | 1.8 | 1.83 | 1.8 | 1.82 | +1.11% | 64,107 | 11,646,307 |
| 2024-06-17 | 1.81 | 1.82 | 1.8 | 1.8 | -1.1% | 53,261 | 9,636,428 |
| 2024-06-14 | 1.81 | 1.83 | 1.8 | 1.82 | +0.55% | 58,054 | 10,545,194 |
| 2024-06-13 | 1.85 | 1.85 | 1.8 | 1.81 | -2.16% | 80,523 | 14,619,507 |
| 2024-06-12 | 1.83 | 1.85 | 1.81 | 1.85 | +1.65% | 99,771 | 18,261,897 |
| 2024-06-11 | 1.84 | 1.84 | 1.79 | 1.82 | -1.62% | 87,875 | 15,953,621 |
| 2024-06-07 | 1.81 | 1.86 | 1.81 | 1.85 | +2.21% | 115,937 | 21,378,156 |
| 2024-06-06 | 1.9 | 1.9 | 1.8 | 1.81 | -4.23% | 224,055 | 40,910,966 |
| 2024-06-05 | 1.93 | 1.93 | 1.89 | 1.89 | -2.58% | 83,369 | 15,942,430 |
| 2024-06-04 | 1.94 | 1.95 | 1.92 | 1.94 | -1.02% | 78,378 | 15,160,240 |
| 2024-06-03 | 2.01 | 2.01 | 1.93 | 1.96 | -2.49% | 120,363 | 23,584,380 |
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：