股票概览
0.91
-1.09%
-0.01
0.89
开盘价
0.93
最高价
0.87
最低价
1,614,093
成交量
数据更新至: 2024-06-28
技术指标
0.96
MA5 (5日均线)
1.02
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 | 0.89 | 0.93 | 0.87 | 0.91 | -1.09% | 1,614,093 | 144,988,333 |
| 2024-06-27 | 0.97 | 0.98 | 0.91 | 0.92 | -7.07% | 1,544,863 | 146,788,795 |
| 2024-06-26 | 0.92 | 1.01 | 0.86 | 0.99 | +3.13% | 2,900,535 | 263,764,491 |
| 2024-06-25 | 0.99 | 1.02 | 0.95 | 0.96 | -4% | 954,342 | 93,200,291 |
| 2024-06-24 | 1.04 | 1.05 | 0.99 | 1 | -5.66% | 1,099,649 | 111,254,161 |
| 2024-06-21 | 1.05 | 1.08 | 1.05 | 1.06 | +0.95% | 557,196 | 59,108,501 |
| 2024-06-20 | 1.08 | 1.09 | 1.04 | 1.05 | -3.67% | 842,680 | 89,326,772 |
| 2024-06-19 | 1.11 | 1.13 | 1.08 | 1.09 | -1.8% | 688,541 | 75,654,132 |
| 2024-06-18 | 1.09 | 1.13 | 1.08 | 1.11 | +0.91% | 867,329 | 96,479,662 |
| 2024-06-17 | 1.14 | 1.14 | 1.07 | 1.1 | -2.65% | 1,206,677 | 133,112,956 |
| 2024-06-14 | 1.15 | 1.16 | 1.11 | 1.13 | -3.42% | 1,344,130 | 152,793,398 |
| 2024-06-13 | 1.14 | 1.24 | 1.14 | 1.17 | +2.63% | 1,810,713 | 214,200,065 |
| 2024-06-12 | 1.1 | 1.16 | 1.09 | 1.14 | +2.7% | 1,682,274 | 190,934,516 |
| 2024-06-11 | 1.11 | 1.16 | 1.06 | 1.11 | -2.63% | 2,070,642 | 231,248,359 |
| 2024-06-07 | 1.14 | 1.14 | 1.08 | 1.14 | +9.62% | 2,582,978 | 292,127,621 |
| 2024-06-06 | 1.1 | 1.15 | 1.04 | 1.04 | -9.57% | 2,241,086 | 240,718,842 |
| 2024-06-05 | 1.12 | 1.18 | 1.1 | 1.15 | +7.48% | 2,167,646 | 252,813,860 |
| 2024-06-04 | 1.03 | 1.08 | 1.01 | 1.07 | +2.88% | 1,516,981 | 160,475,434 |
| 2024-06-03 | 1.09 | 1.13 | 1.01 | 1.04 | -6.31% | 2,092,115 | 223,601,261 |
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：