股票概览
1.71
-0.58%
-0.01
1.73
开盘价
1.79
最高价
1.71
最低价
549,526
成交量
数据更新至: 2025-01-27
技术指标
1.63
MA5 (5日均线)
1.56
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 1.73 | 1.79 | 1.71 | 1.71 | -0.58% | 549,526 | 95,497,508 |
| 2025-01-24 | 1.7 | 1.72 | 1.68 | 1.72 | +4.88% | 781,620 | 133,618,704 |
| 2025-01-23 | 1.55 | 1.64 | 1.55 | 1.64 | +5.13% | 491,222 | 79,120,201 |
| 2025-01-22 | 1.51 | 1.57 | 1.49 | 1.56 | +3.31% | 380,813 | 58,318,544 |
| 2025-01-21 | 1.52 | 1.52 | 1.49 | 1.51 | -0.66% | 252,787 | 38,096,496 |
| 2025-01-20 | 1.5 | 1.54 | 1.48 | 1.52 | +2.01% | 373,910 | 56,401,853 |
| 2025-01-17 | 1.48 | 1.51 | 1.47 | 1.49 | +0.68% | 296,810 | 44,256,276 |
| 2025-01-16 | 1.48 | 1.51 | 1.45 | 1.48 | -0.67% | 429,978 | 63,626,378 |
| 2025-01-15 | 1.52 | 1.55 | 1.48 | 1.49 | -1.32% | 413,635 | 62,497,955 |
| 2025-01-14 | 1.5 | 1.53 | 1.48 | 1.51 | +0.67% | 382,796 | 57,658,958 |
| 2025-01-13 | 1.45 | 1.51 | 1.44 | 1.5 | +3.45% | 390,249 | 58,038,362 |
| 2025-01-10 | 1.43 | 1.47 | 1.41 | 1.45 | 0% | 456,897 | 65,813,103 |
| 2025-01-09 | 1.38 | 1.46 | 1.37 | 1.45 | +4.32% | 719,875 | 102,227,662 |
| 2025-01-08 | 1.42 | 1.42 | 1.36 | 1.39 | -2.8% | 800,358 | 110,830,258 |
| 2025-01-07 | 1.44 | 1.48 | 1.41 | 1.43 | -3.38% | 633,248 | 90,609,352 |
| 2025-01-06 | 1.55 | 1.55 | 1.48 | 1.48 | -5.13% | 492,399 | 73,875,135 |
| 2025-01-03 | 1.59 | 1.63 | 1.54 | 1.56 | -2.5% | 494,441 | 78,656,515 |
| 2025-01-02 | 1.54 | 1.6 | 1.53 | 1.6 | -0.62% | 553,129 | 86,672,425 |
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：