股票概览
1.83
-4.69%
-0.09
1.94
开盘价
1.95
最高价
1.83
最低价
114,612
成交量
数据更新至: 2025-01-27
技术指标
1.99
MA5 (5日均线)
2.29
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 | 1.94 | 1.95 | 1.83 | 1.83 | -4.69% | 114,612 | 21,534,033 |
| 2025-01-24 | 1.93 | 1.99 | 1.9 | 1.92 | -2.54% | 140,341 | 27,290,823 |
| 2025-01-23 | 2.1 | 2.13 | 1.95 | 1.97 | -6.64% | 184,428 | 37,595,457 |
| 2025-01-22 | 2.1 | 2.17 | 1.9 | 2.11 | -0.47% | 207,195 | 42,530,948 |
| 2025-01-21 | 2.09 | 2.26 | 2.09 | 2.12 | -1.4% | 202,219 | 43,577,171 |
| 2025-01-20 | 2.22 | 2.34 | 2.15 | 2.15 | -20.07% | 416,210 | 91,469,983 |
| 2025-01-17 | 2.69 | 2.72 | 2.66 | 2.69 | -0.37% | 72,217 | 19,399,699 |
| 2025-01-16 | 2.7 | 2.74 | 2.68 | 2.7 | +0.37% | 106,008 | 28,652,274 |
| 2025-01-15 | 2.72 | 2.73 | 2.66 | 2.69 | -1.82% | 108,298 | 29,072,298 |
| 2025-01-14 | 2.64 | 2.75 | 2.64 | 2.74 | +2.24% | 158,245 | 42,682,389 |
| 2025-01-13 | 2.46 | 2.78 | 2.45 | 2.68 | +5.93% | 149,242 | 39,046,743 |
| 2025-01-10 | 2.66 | 2.69 | 2.51 | 2.53 | -5.24% | 118,700 | 30,858,645 |
| 2025-01-09 | 2.67 | 2.73 | 2.63 | 2.67 | -1.48% | 116,945 | 31,358,957 |
| 2025-01-08 | 2.63 | 2.78 | 2.59 | 2.71 | +3.04% | 188,974 | 50,763,690 |
| 2025-01-07 | 2.57 | 2.65 | 2.52 | 2.63 | +1.94% | 134,781 | 34,978,978 |
| 2025-01-06 | 2.54 | 2.65 | 2.5 | 2.58 | +1.18% | 138,419 | 35,683,138 |
| 2025-01-03 | 2.77 | 2.79 | 2.51 | 2.55 | -8.6% | 183,559 | 48,330,178 |
| 2025-01-02 | 2.95 | 2.96 | 2.74 | 2.79 | -5.42% | 195,513 | 55,108,200 |
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：