股票概览
1.76
-1.68%
-0.03
1.8
开盘价
1.83
最高价
1.75
最低价
272,022
成交量
数据更新至: 2025-01-27
技术指标
1.80
MA5 (5日均线)
1.82
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 | 1.8 | 1.83 | 1.75 | 1.76 | -1.68% | 272,022 | 48,680,557 |
| 2025-01-24 | 1.79 | 1.81 | 1.77 | 1.79 | -0.56% | 272,063 | 48,680,878 |
| 2025-01-23 | 1.81 | 1.85 | 1.79 | 1.8 | 0% | 264,388 | 48,179,668 |
| 2025-01-22 | 1.83 | 1.84 | 1.79 | 1.8 | -2.7% | 272,052 | 49,136,131 |
| 2025-01-21 | 1.84 | 1.91 | 1.83 | 1.85 | 0% | 368,375 | 68,626,647 |
| 2025-01-20 | 1.84 | 1.88 | 1.79 | 1.85 | +1.65% | 293,379 | 54,130,224 |
| 2025-01-17 | 1.82 | 1.86 | 1.8 | 1.82 | -1.09% | 206,816 | 37,767,396 |
| 2025-01-16 | 1.81 | 1.88 | 1.81 | 1.84 | +1.66% | 303,036 | 56,099,048 |
| 2025-01-15 | 1.82 | 1.84 | 1.78 | 1.81 | -1.09% | 256,040 | 46,255,910 |
| 2025-01-14 | 1.76 | 1.84 | 1.76 | 1.83 | +3.98% | 328,782 | 59,122,273 |
| 2025-01-13 | 1.74 | 1.77 | 1.69 | 1.76 | +0.57% | 239,382 | 41,534,970 |
| 2025-01-10 | 1.84 | 1.84 | 1.75 | 1.75 | -4.37% | 293,341 | 52,488,544 |
| 2025-01-09 | 1.83 | 1.85 | 1.82 | 1.83 | -0.54% | 173,554 | 31,832,283 |
| 2025-01-08 | 1.84 | 1.85 | 1.78 | 1.84 | +0.55% | 286,883 | 52,113,171 |
| 2025-01-07 | 1.81 | 1.84 | 1.78 | 1.83 | +1.1% | 245,452 | 44,411,127 |
| 2025-01-06 | 1.84 | 1.85 | 1.77 | 1.81 | -0.55% | 358,979 | 64,722,057 |
| 2025-01-03 | 1.91 | 1.92 | 1.82 | 1.82 | -4.71% | 395,822 | 73,379,055 |
| 2025-01-02 | 1.92 | 1.99 | 1.88 | 1.91 | -0.52% | 432,974 | 84,146,918 |
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：