股票概览
1.27
+3.25%
+0.04
1.29
开盘价
1.29
最高价
1.23
最低价
200,003
成交量
数据更新至: 2025-01-27
技术指标
1.30
MA5 (5日均线)
1.32
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 | 1.29 | 1.29 | 1.23 | 1.27 | +3.25% | 200,003 | 25,534,364 |
| 2025-01-24 | 1.21 | 1.24 | 1.2 | 1.23 | -2.38% | 143,876 | 17,361,305 |
| 2025-01-23 | 1.26 | 1.38 | 1.26 | 1.26 | -5.26% | 190,163 | 24,217,566 |
| 2025-01-22 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 47,886 | 6,368,838 |
| 2025-01-21 | 1.5 | 1.54 | 1.4 | 1.4 | -4.76% | 267,089 | 38,793,024 |
| 2025-01-20 | 1.47 | 1.47 | 1.43 | 1.47 | +5% | 108,796 | 15,941,444 |
| 2025-01-17 | 1.35 | 1.4 | 1.33 | 1.4 | +5.26% | 224,354 | 30,751,412 |
| 2025-01-16 | 1.33 | 1.33 | 1.33 | 1.33 | +4.72% | 11,858 | 1,577,114 |
| 2025-01-15 | 1.18 | 1.27 | 1.16 | 1.27 | +4.96% | 234,006 | 29,071,494 |
| 2025-01-14 | 1.17 | 1.29 | 1.17 | 1.21 | -1.63% | 261,406 | 31,510,531 |
| 2025-01-13 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 14,366 | 1,767,018 |
| 2025-01-10 | 1.29 | 1.33 | 1.29 | 1.29 | -5.15% | 99,633 | 12,883,787 |
| 2025-01-09 | 1.36 | 1.41 | 1.36 | 1.36 | -4.9% | 151,445 | 20,722,683 |
| 2025-01-08 | 1.35 | 1.49 | 1.35 | 1.43 | +0.7% | 186,968 | 26,250,477 |
| 2025-01-07 | 1.42 | 1.42 | 1.42 | 1.42 | -4.7% | 12,899 | 1,831,658 |
| 2025-01-06 | 1.49 | 1.49 | 1.49 | 1.49 | -5.1% | 25,917 | 3,861,633 |
| 2025-01-03 | 1.57 | 1.62 | 1.57 | 1.57 | -4.85% | 62,861 | 9,882,748 |
| 2025-01-02 | 1.7 | 1.73 | 1.65 | 1.65 | -5.17% | 96,315 | 16,109,502 |
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：