股票概览
1.65
-0.6%
-0.01
1.67
开盘价
1.69
最高价
1.65
最低价
509,192
成交量
数据更新至: 2024-06-28
技术指标
1.68
MA5 (5日均线)
1.70
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 | 1.69 | 1.65 | 1.65 | -0.6% | 509,192 | 85,004,977 |
| 2024-06-27 | 1.71 | 1.71 | 1.66 | 1.66 | -3.49% | 562,969 | 94,375,507 |
| 2024-06-26 | 1.66 | 1.72 | 1.64 | 1.72 | +2.99% | 698,706 | 117,195,922 |
| 2024-06-25 | 1.68 | 1.7 | 1.66 | 1.67 | -1.18% | 576,165 | 96,626,184 |
| 2024-06-24 | 1.7 | 1.71 | 1.67 | 1.69 | -1.74% | 711,770 | 120,336,634 |
| 2024-06-21 | 1.76 | 1.76 | 1.71 | 1.72 | -1.71% | 667,647 | 115,436,904 |
| 2024-06-20 | 1.73 | 1.78 | 1.73 | 1.75 | +1.16% | 974,653 | 171,208,085 |
| 2024-06-19 | 1.73 | 1.77 | 1.72 | 1.73 | +1.17% | 726,674 | 126,413,613 |
| 2024-06-18 | 1.7 | 1.72 | 1.67 | 1.71 | +0.59% | 608,829 | 103,493,761 |
| 2024-06-17 | 1.68 | 1.77 | 1.66 | 1.7 | +0.59% | 1,190,469 | 204,570,728 |
| 2024-06-14 | 1.7 | 1.73 | 1.63 | 1.69 | -0.59% | 1,693,056 | 282,058,215 |
| 2024-06-13 | 1.76 | 1.78 | 1.69 | 1.7 | -3.95% | 1,183,291 | 203,178,555 |
| 2024-06-12 | 1.81 | 1.83 | 1.73 | 1.77 | -2.21% | 970,148 | 172,413,388 |
| 2024-06-11 | 1.87 | 1.88 | 1.81 | 1.81 | -3.21% | 640,444 | 116,879,895 |
| 2024-06-07 | 1.85 | 1.89 | 1.84 | 1.87 | +1.63% | 609,133 | 113,749,626 |
| 2024-06-06 | 1.9 | 1.92 | 1.83 | 1.84 | -3.16% | 964,669 | 179,482,330 |
| 2024-06-05 | 1.94 | 1.95 | 1.9 | 1.9 | -2.06% | 429,420 | 82,502,824 |
| 2024-06-04 | 1.93 | 1.95 | 1.92 | 1.94 | 0% | 452,257 | 87,594,697 |
| 2024-06-03 | 1.98 | 1.98 | 1.92 | 1.94 | -1.52% | 731,685 | 141,944,317 |
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：