股票概览
1.48
-1.33%
-0.02
1.47
开盘价
1.51
最高价
1.45
最低价
84,480
成交量
数据更新至: 2024-06-28
技术指标
1.55
MA5 (5日均线)
1.62
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 | 1.47 | 1.51 | 1.45 | 1.48 | -1.33% | 84,480 | 12,570,813 |
| 2024-06-27 | 1.54 | 1.62 | 1.48 | 1.5 | -3.85% | 125,027 | 19,494,726 |
| 2024-06-26 | 1.52 | 1.59 | 1.51 | 1.56 | -1.89% | 119,787 | 18,387,518 |
| 2024-06-25 | 1.7 | 1.7 | 1.59 | 1.59 | -3.05% | 111,146 | 18,342,878 |
| 2024-06-24 | 1.7 | 1.7 | 1.64 | 1.64 | -5.2% | 155,982 | 25,801,592 |
| 2024-06-21 | 1.64 | 1.75 | 1.64 | 1.73 | +3.59% | 164,172 | 27,940,309 |
| 2024-06-20 | 1.76 | 1.78 | 1.66 | 1.67 | -4.57% | 232,215 | 39,472,665 |
| 2024-06-19 | 1.66 | 1.75 | 1.65 | 1.75 | +4.79% | 202,295 | 34,703,761 |
| 2024-06-18 | 1.62 | 1.72 | 1.61 | 1.67 | +1.21% | 233,419 | 38,767,141 |
| 2024-06-17 | 1.65 | 1.7 | 1.65 | 1.65 | -5.17% | 341,609 | 56,527,903 |
| 2024-06-14 | 1.79 | 1.79 | 1.66 | 1.74 | +2.35% | 596,070 | 105,436,971 |
| 2024-06-13 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 3,771 | 641,104 |
| 2024-06-12 | 1.59 | 1.62 | 1.57 | 1.62 | +5.19% | 88,747 | 14,201,503 |
| 2024-06-11 | 1.54 | 1.54 | 1.45 | 1.54 | +4.76% | 243,307 | 37,161,464 |
| 2024-06-07 | 1.47 | 1.47 | 1.46 | 1.47 | +5% | 230,414 | 33,867,831 |
| 2024-06-06 | 1.41 | 1.44 | 1.4 | 1.4 | -4.76% | 204,655 | 28,835,927 |
| 2024-06-05 | 1.33 | 1.47 | 1.33 | 1.47 | +5% | 685,477 | 94,488,388 |
| 2024-06-04 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 2,765 | 387,100 |
| 2024-06-03 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 3,925 | 576,975 |
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：