股票概览
2
+1.01%
+0.02
1.99
开盘价
2
最高价
1.97
最低价
31,413
成交量
数据更新至: 2025-01-27
技术指标
1.98
MA5 (5日均线)
1.99
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 | 1.99 | 2 | 1.97 | 2 | +1.01% | 31,413 | 6,240,378 |
| 2025-01-24 | 1.96 | 1.98 | 1.94 | 1.98 | +1.02% | 29,026 | 5,715,080 |
| 2025-01-23 | 1.98 | 2.01 | 1.95 | 1.96 | -0.51% | 46,366 | 9,204,725 |
| 2025-01-22 | 1.98 | 1.99 | 1.96 | 1.97 | -1.01% | 30,018 | 5,918,768 |
| 2025-01-21 | 2 | 2 | 1.97 | 1.99 | 0% | 29,206 | 5,794,730 |
| 2025-01-20 | 1.97 | 2.01 | 1.97 | 1.99 | -0.5% | 50,839 | 10,086,682 |
| 2025-01-17 | 2 | 2.01 | 1.98 | 2 | 0% | 37,208 | 7,431,308 |
| 2025-01-16 | 1.99 | 2.03 | 1.97 | 2 | 0% | 57,914 | 11,607,223 |
| 2025-01-15 | 1.96 | 2 | 1.96 | 2 | +2.04% | 40,979 | 8,128,762 |
| 2025-01-14 | 1.91 | 1.99 | 1.9 | 1.96 | +3.16% | 47,752 | 9,320,922 |
| 2025-01-13 | 1.88 | 1.92 | 1.88 | 1.9 | -1.04% | 25,774 | 4,902,975 |
| 2025-01-10 | 1.95 | 1.96 | 1.92 | 1.92 | -1.54% | 27,883 | 5,405,262 |
| 2025-01-09 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 24,901 | 4,865,340 |
| 2025-01-08 | 1.96 | 1.98 | 1.88 | 1.96 | 0% | 48,400 | 9,396,245 |
| 2025-01-07 | 1.95 | 1.97 | 1.92 | 1.96 | +0.51% | 35,326 | 6,877,805 |
| 2025-01-06 | 1.96 | 1.99 | 1.88 | 1.95 | -1.52% | 64,155 | 12,452,015 |
| 2025-01-03 | 1.99 | 2.02 | 1.96 | 1.98 | -0.5% | 54,020 | 10,731,460 |
| 2025-01-02 | 2 | 2.04 | 1.97 | 1.99 | -0.5% | 63,896 | 12,839,631 |
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：