股票概览
1.45
+2.11%
+0.03
1.43
开盘价
1.47
最高价
1.41
最低价
51,990
成交量
数据更新至: 2024-06-28
技术指标
1.41
MA5 (5日均线)
1.46
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 | 1.43 | 1.47 | 1.41 | 1.45 | +2.11% | 51,990 | 7,528,884 |
| 2024-06-27 | 1.43 | 1.49 | 1.42 | 1.42 | -1.39% | 62,546 | 9,093,750 |
| 2024-06-26 | 1.37 | 1.44 | 1.36 | 1.44 | +5.11% | 78,398 | 11,082,427 |
| 2024-06-25 | 1.4 | 1.4 | 1.35 | 1.37 | -1.44% | 55,892 | 7,661,160 |
| 2024-06-24 | 1.44 | 1.44 | 1.39 | 1.39 | -4.79% | 54,024 | 7,581,336 |
| 2024-06-21 | 1.48 | 1.48 | 1.43 | 1.46 | -1.35% | 53,769 | 7,834,771 |
| 2024-06-20 | 1.55 | 1.56 | 1.48 | 1.48 | -5.13% | 89,548 | 13,372,139 |
| 2024-06-19 | 1.52 | 1.59 | 1.51 | 1.56 | +2.63% | 86,106 | 13,447,202 |
| 2024-06-18 | 1.48 | 1.52 | 1.47 | 1.52 | +2.01% | 53,627 | 8,059,239 |
| 2024-06-17 | 1.47 | 1.5 | 1.46 | 1.49 | +1.36% | 52,594 | 7,800,653 |
| 2024-06-14 | 1.46 | 1.49 | 1.44 | 1.47 | +0.68% | 49,407 | 7,261,124 |
| 2024-06-13 | 1.5 | 1.53 | 1.44 | 1.46 | -2.67% | 74,911 | 11,066,701 |
| 2024-06-12 | 1.45 | 1.5 | 1.44 | 1.5 | +3.45% | 79,430 | 11,771,757 |
| 2024-06-11 | 1.39 | 1.46 | 1.37 | 1.45 | +3.57% | 79,708 | 11,400,584 |
| 2024-06-07 | 1.4 | 1.42 | 1.35 | 1.4 | +3.7% | 78,625 | 10,934,373 |
| 2024-06-06 | 1.41 | 1.43 | 1.35 | 1.35 | -4.93% | 98,572 | 13,499,107 |
| 2024-06-05 | 1.37 | 1.46 | 1.32 | 1.42 | +2.16% | 165,739 | 22,987,298 |
| 2024-06-04 | 1.4 | 1.42 | 1.39 | 1.39 | -4.79% | 114,075 | 15,894,685 |
| 2024-06-03 | 1.53 | 1.54 | 1.46 | 1.46 | -5.19% | 105,872 | 15,677,074 |
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：