股票概览
0.92
-4.17%
-0.04
0.96
开盘价
1.02
最高价
0.92
最低价
495,812
成交量
数据更新至: 2025-01-27
技术指标
0.98
MA5 (5日均线)
1.00
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 | 0.96 | 1.02 | 0.92 | 0.92 | -4.17% | 495,812 | 47,864,628 |
| 2025-01-24 | 1 | 1.07 | 0.95 | 0.96 | -9.43% | 763,899 | 75,929,962 |
| 2025-01-23 | 1.16 | 1.2 | 1.03 | 1.06 | -1.85% | 1,164,486 | 130,185,082 |
| 2025-01-22 | 0.89 | 1.08 | 0.87 | 1.08 | +20% | 981,333 | 100,788,234 |
| 2025-01-21 | 0.9 | 0.97 | 0.89 | 0.9 | -6.25% | 518,754 | 47,607,251 |
| 2025-01-20 | 0.96 | 1.02 | 0.93 | 0.96 | -2.04% | 449,503 | 43,427,382 |
| 2025-01-17 | 1.01 | 1.04 | 0.98 | 0.98 | -5.77% | 450,745 | 45,347,953 |
| 2025-01-16 | 1.03 | 1.08 | 1.02 | 1.04 | +0.97% | 513,748 | 53,878,834 |
| 2025-01-15 | 1.01 | 1.05 | 0.99 | 1.03 | -0.96% | 499,829 | 50,763,859 |
| 2025-01-14 | 1 | 1.06 | 0.97 | 1.04 | +4% | 578,347 | 59,296,876 |
| 2025-01-13 | 1.04 | 1.05 | 0.97 | 1 | -4.76% | 453,294 | 45,825,840 |
| 2025-01-10 | 1.1 | 1.17 | 1.01 | 1.05 | -7.89% | 805,853 | 87,146,983 |
| 2025-01-09 | 1.06 | 1.19 | 1.04 | 1.14 | +5.56% | 901,337 | 101,376,407 |
| 2025-01-08 | 0.99 | 1.18 | 0.97 | 1.08 | +4.85% | 983,068 | 107,496,365 |
| 2025-01-07 | 0.8 | 1.06 | 0.8 | 1.03 | +17.05% | 864,220 | 82,176,752 |
| 2025-01-06 | 1.03 | 1.04 | 0.84 | 0.88 | -14.56% | 628,943 | 58,323,184 |
| 2025-01-03 | 1.1 | 1.11 | 1.02 | 1.03 | -7.21% | 424,132 | 44,878,047 |
| 2025-01-02 | 1.1 | 1.17 | 1.08 | 1.11 | +1.83% | 391,535 | 43,781,309 |
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：