股票概览
1.92
+1.05%
+0.02
1.91
开盘价
1.99
最高价
1.9
最低价
185,478
成交量
数据更新至: 2025-01-27
技术指标
1.92
MA5 (5日均线)
1.94
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 | 1.91 | 1.99 | 1.9 | 1.92 | +1.05% | 185,478 | 36,307,993 |
| 2025-01-24 | 1.92 | 1.92 | 1.88 | 1.9 | -0.52% | 124,737 | 23,635,021 |
| 2025-01-23 | 1.91 | 1.97 | 1.91 | 1.91 | +0.53% | 146,279 | 28,391,217 |
| 2025-01-22 | 1.96 | 1.96 | 1.89 | 1.9 | -2.56% | 118,521 | 22,614,213 |
| 2025-01-21 | 2 | 2.01 | 1.94 | 1.95 | -1.52% | 154,472 | 30,272,400 |
| 2025-01-20 | 1.97 | 2 | 1.91 | 1.98 | +1.02% | 161,475 | 31,803,857 |
| 2025-01-17 | 1.97 | 1.98 | 1.92 | 1.96 | -0.51% | 134,908 | 26,343,577 |
| 2025-01-16 | 1.93 | 2.02 | 1.93 | 1.97 | 0% | 230,297 | 45,700,251 |
| 2025-01-15 | 1.98 | 1.99 | 1.93 | 1.97 | 0% | 162,885 | 31,901,601 |
| 2025-01-14 | 1.88 | 1.97 | 1.88 | 1.97 | +4.79% | 192,095 | 37,224,948 |
| 2025-01-13 | 1.85 | 1.88 | 1.82 | 1.88 | 0% | 117,334 | 21,787,925 |
| 2025-01-10 | 1.97 | 1.97 | 1.87 | 1.88 | -4.08% | 150,036 | 28,687,031 |
| 2025-01-09 | 1.96 | 1.98 | 1.93 | 1.96 | 0% | 108,355 | 21,249,225 |
| 2025-01-08 | 1.95 | 1.98 | 1.9 | 1.96 | 0% | 155,451 | 30,208,269 |
| 2025-01-07 | 1.93 | 1.97 | 1.9 | 1.96 | +2.08% | 149,795 | 28,883,874 |
| 2025-01-06 | 1.95 | 1.97 | 1.86 | 1.92 | -2.04% | 174,103 | 33,428,722 |
| 2025-01-03 | 2.09 | 2.1 | 1.94 | 1.96 | -5.77% | 256,180 | 51,333,570 |
| 2025-01-02 | 2.08 | 2.14 | 2.06 | 2.08 | 0% | 185,980 | 39,109,765 |
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：