股票概览
1.97
+2.6%
+0.05
1.92
开盘价
2.01
最高价
1.92
最低价
74,948
成交量
数据更新至: 2024-06-28
技术指标
1.97
MA5 (5日均线)
2.12
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 | 1.92 | 2.01 | 1.92 | 1.97 | +2.6% | 74,948 | 14,884,381 |
| 2024-06-27 | 1.96 | 2.05 | 1.92 | 1.92 | -2.04% | 91,634 | 18,251,947 |
| 2024-06-26 | 1.96 | 1.99 | 1.86 | 1.96 | 0% | 91,842 | 17,767,635 |
| 2024-06-25 | 1.96 | 2 | 1.96 | 1.96 | -4.85% | 146,314 | 28,740,567 |
| 2024-06-24 | 2.08 | 2.15 | 2.06 | 2.06 | -5.07% | 96,945 | 20,144,239 |
| 2024-06-21 | 2.17 | 2.25 | 2.17 | 2.17 | -4.82% | 147,943 | 32,328,413 |
| 2024-06-20 | 2.43 | 2.48 | 2.28 | 2.28 | -5% | 203,122 | 47,747,865 |
| 2024-06-19 | 2.26 | 2.4 | 2.25 | 2.4 | +4.8% | 177,533 | 41,717,711 |
| 2024-06-18 | 2.19 | 2.31 | 2.13 | 2.29 | +4.09% | 203,165 | 45,701,845 |
| 2024-06-17 | 2.13 | 2.27 | 2.11 | 2.2 | +0.92% | 128,026 | 28,309,915 |
| 2024-06-14 | 2.19 | 2.24 | 2.16 | 2.18 | -3.96% | 216,234 | 47,255,754 |
| 2024-06-13 | 2.27 | 2.33 | 2.23 | 2.27 | +2.25% | 269,965 | 61,812,466 |
| 2024-06-12 | 2.09 | 2.22 | 2.08 | 2.22 | +5.21% | 195,134 | 42,875,506 |
| 2024-06-11 | 2.06 | 2.18 | 1.98 | 2.11 | +1.44% | 259,022 | 53,530,727 |
| 2024-06-07 | 2.11 | 2.26 | 2.08 | 2.08 | -5.02% | 374,094 | 78,530,382 |
| 2024-06-06 | 2.19 | 2.22 | 2.19 | 2.19 | -4.78% | 151,506 | 33,192,436 |
| 2024-06-05 | 2.28 | 2.52 | 2.28 | 2.3 | -4.17% | 525,392 | 124,857,505 |
| 2024-06-04 | 2.4 | 2.4 | 2.4 | 2.4 | -5.14% | 9,415 | 2,259,600 |
| 2024-06-03 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 4,464 | 1,129,392 |
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：