股票概览
1.35
-1.46%
-0.02
1.37
开盘价
1.4
最高价
1.34
最低价
171,710
成交量
数据更新至: 2024-06-28
技术指标
1.37
MA5 (5日均线)
1.47
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 | 1.37 | 1.4 | 1.34 | 1.35 | -1.46% | 171,710 | 23,552,104 |
| 2024-06-27 | 1.41 | 1.43 | 1.36 | 1.37 | -2.14% | 194,962 | 27,125,232 |
| 2024-06-26 | 1.37 | 1.42 | 1.35 | 1.4 | +2.19% | 238,159 | 32,935,435 |
| 2024-06-25 | 1.34 | 1.4 | 1.32 | 1.37 | +1.48% | 377,093 | 51,368,645 |
| 2024-06-24 | 1.46 | 1.46 | 1.32 | 1.35 | -8.16% | 670,778 | 90,720,813 |
| 2024-06-21 | 1.54 | 1.56 | 1.45 | 1.47 | -5.16% | 269,739 | 40,552,151 |
| 2024-06-20 | 1.61 | 1.61 | 1.53 | 1.55 | -3.73% | 207,781 | 32,503,213 |
| 2024-06-19 | 1.61 | 1.63 | 1.6 | 1.61 | 0% | 78,668 | 12,688,941 |
| 2024-06-18 | 1.6 | 1.63 | 1.6 | 1.61 | +0.63% | 60,989 | 9,847,220 |
| 2024-06-17 | 1.62 | 1.63 | 1.6 | 1.6 | -1.23% | 83,827 | 13,503,894 |
| 2024-06-14 | 1.6 | 1.64 | 1.59 | 1.62 | +1.25% | 111,915 | 18,092,206 |
| 2024-06-13 | 1.63 | 1.65 | 1.6 | 1.6 | -1.84% | 97,253 | 15,670,900 |
| 2024-06-12 | 1.61 | 1.64 | 1.6 | 1.63 | +1.24% | 96,054 | 15,603,246 |
| 2024-06-11 | 1.64 | 1.64 | 1.6 | 1.61 | -1.83% | 113,447 | 18,355,138 |
| 2024-06-07 | 1.62 | 1.66 | 1.61 | 1.64 | +2.5% | 167,238 | 27,362,660 |
| 2024-06-06 | 1.64 | 1.67 | 1.58 | 1.6 | -3.03% | 281,223 | 45,313,779 |
| 2024-06-05 | 1.68 | 1.69 | 1.65 | 1.65 | -2.37% | 129,658 | 21,621,028 |
| 2024-06-04 | 1.65 | 1.71 | 1.63 | 1.69 | +2.42% | 215,642 | 36,195,377 |
| 2024-06-03 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 218,500 | 36,278,006 |
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：