股票概览
1.41
+0.71%
+0.01
1.4
开盘价
1.42
最高价
1.39
最低价
590,797
成交量
数据更新至: 2025-01-27
技术指标
1.38
MA5 (5日均线)
1.39
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 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 590,797 | 83,272,723 |
| 2025-01-24 | 1.38 | 1.42 | 1.37 | 1.4 | +2.19% | 925,501 | 129,259,971 |
| 2025-01-23 | 1.37 | 1.4 | 1.37 | 1.37 | +0.74% | 620,278 | 85,929,322 |
| 2025-01-22 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 323,523 | 44,243,734 |
| 2025-01-21 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 641,601 | 88,800,854 |
| 2025-01-20 | 1.39 | 1.42 | 1.37 | 1.39 | +0.72% | 808,993 | 112,698,757 |
| 2025-01-17 | 1.4 | 1.4 | 1.36 | 1.38 | -1.43% | 582,754 | 80,471,990 |
| 2025-01-16 | 1.39 | 1.44 | 1.38 | 1.4 | +1.45% | 1,072,610 | 151,512,217 |
| 2025-01-15 | 1.38 | 1.4 | 1.37 | 1.38 | -0.72% | 694,725 | 96,137,521 |
| 2025-01-14 | 1.33 | 1.39 | 1.32 | 1.39 | +4.51% | 1,131,050 | 153,879,412 |
| 2025-01-13 | 1.31 | 1.33 | 1.29 | 1.33 | 0% | 634,634 | 83,407,951 |
| 2025-01-10 | 1.36 | 1.37 | 1.32 | 1.33 | -2.92% | 831,879 | 111,833,324 |
| 2025-01-09 | 1.37 | 1.39 | 1.36 | 1.37 | -0.72% | 941,298 | 129,032,151 |
| 2025-01-08 | 1.4 | 1.4 | 1.36 | 1.38 | -1.43% | 831,610 | 114,542,694 |
| 2025-01-07 | 1.38 | 1.4 | 1.37 | 1.4 | +1.45% | 721,341 | 99,894,164 |
| 2025-01-06 | 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | 975,268 | 133,639,270 |
| 2025-01-03 | 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | 1,308,737 | 181,559,104 |
| 2025-01-02 | 1.45 | 1.46 | 1.39 | 1.41 | -2.76% | 1,415,201 | 202,230,856 |
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：