股票概览
1.65
+5.1%
+0.08
1.55
开盘价
1.65
最高价
1.55
最低价
126,421
成交量
数据更新至: 2024-06-28
技术指标
1.61
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 | 1.55 | 1.65 | 1.55 | 1.65 | +5.1% | 126,421 | 20,652,273 |
| 2024-06-27 | 1.53 | 1.6 | 1.53 | 1.57 | +2.61% | 151,173 | 23,730,504 |
| 2024-06-26 | 1.53 | 1.55 | 1.53 | 1.53 | -4.97% | 236,099 | 36,207,414 |
| 2024-06-25 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 5,288 | 851,368 |
| 2024-06-24 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 11,023 | 1,862,887 |
| 2024-06-21 | 1.8 | 1.82 | 1.75 | 1.78 | -3.26% | 80,588 | 14,370,959 |
| 2024-06-20 | 1.92 | 1.92 | 1.84 | 1.84 | -5.15% | 92,595 | 17,270,333 |
| 2024-06-19 | 1.89 | 1.98 | 1.88 | 1.94 | +2.65% | 114,583 | 22,284,568 |
| 2024-06-18 | 1.86 | 1.91 | 1.83 | 1.89 | +1.61% | 74,394 | 13,944,060 |
| 2024-06-17 | 1.87 | 1.89 | 1.82 | 1.86 | -0.53% | 100,161 | 18,602,386 |
| 2024-06-14 | 1.76 | 1.87 | 1.75 | 1.87 | +5.06% | 137,157 | 25,280,096 |
| 2024-06-13 | 1.81 | 1.83 | 1.75 | 1.78 | -1.11% | 109,267 | 19,592,137 |
| 2024-06-12 | 1.69 | 1.8 | 1.69 | 1.8 | +5.26% | 107,896 | 19,079,132 |
| 2024-06-11 | 1.66 | 1.71 | 1.6 | 1.71 | +3.64% | 100,580 | 16,869,776 |
| 2024-06-07 | 1.66 | 1.68 | 1.55 | 1.65 | +1.85% | 149,909 | 24,279,595 |
| 2024-06-06 | 1.69 | 1.72 | 1.62 | 1.62 | -5.26% | 81,306 | 13,394,992 |
| 2024-06-05 | 1.64 | 1.77 | 1.63 | 1.71 | +1.18% | 142,526 | 24,453,989 |
| 2024-06-04 | 1.77 | 1.78 | 1.69 | 1.69 | -5.06% | 134,973 | 22,972,706 |
| 2024-06-03 | 1.85 | 1.87 | 1.78 | 1.78 | -4.81% | 132,995 | 24,047,877 |
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：