股票概览
1.6
-0.62%
-0.01
1.62
开盘价
1.65
最高价
1.59
最低价
306,383
成交量
数据更新至: 2024-06-28
技术指标
1.62
MA5 (5日均线)
1.63
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 | 1.62 | 1.65 | 1.59 | 1.6 | -0.62% | 306,383 | 49,693,908 |
| 2024-06-27 | 1.65 | 1.68 | 1.61 | 1.61 | -3.59% | 330,407 | 54,291,204 |
| 2024-06-26 | 1.6 | 1.67 | 1.56 | 1.67 | +4.38% | 471,500 | 76,057,949 |
| 2024-06-25 | 1.59 | 1.63 | 1.55 | 1.6 | -0.62% | 515,222 | 81,890,360 |
| 2024-06-24 | 1.61 | 1.73 | 1.6 | 1.61 | +2.55% | 846,883 | 139,522,407 |
| 2024-06-21 | 1.56 | 1.61 | 1.55 | 1.57 | 0% | 334,627 | 52,854,059 |
| 2024-06-20 | 1.63 | 1.64 | 1.57 | 1.57 | -3.68% | 375,789 | 59,883,335 |
| 2024-06-19 | 1.7 | 1.72 | 1.63 | 1.63 | -4.12% | 427,580 | 71,063,912 |
| 2024-06-18 | 1.69 | 1.72 | 1.68 | 1.7 | 0% | 252,578 | 42,983,214 |
| 2024-06-17 | 1.73 | 1.74 | 1.68 | 1.7 | -2.3% | 230,629 | 39,383,736 |
| 2024-06-14 | 1.75 | 1.78 | 1.71 | 1.74 | -1.14% | 283,860 | 49,442,821 |
| 2024-06-13 | 1.79 | 1.81 | 1.74 | 1.76 | -2.76% | 314,180 | 55,598,032 |
| 2024-06-12 | 1.76 | 1.81 | 1.75 | 1.81 | +2.84% | 303,420 | 54,414,797 |
| 2024-06-11 | 1.78 | 1.78 | 1.72 | 1.76 | -1.12% | 361,049 | 63,249,117 |
| 2024-06-07 | 1.73 | 1.79 | 1.73 | 1.78 | +5.33% | 579,219 | 101,908,858 |
| 2024-06-06 | 1.82 | 1.86 | 1.65 | 1.69 | -7.65% | 1,017,721 | 174,532,110 |
| 2024-06-05 | 1.9 | 1.91 | 1.81 | 1.83 | -3.68% | 559,379 | 102,813,051 |
| 2024-06-04 | 1.99 | 1.99 | 1.89 | 1.9 | -5.47% | 536,313 | 103,090,789 |
| 2024-06-03 | 2.11 | 2.11 | 1.96 | 2.01 | -4.74% | 635,270 | 127,483,818 |
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：