股票概览
1.4
-4.76%
-0.07
1.4
开盘价
1.4
最高价
1.4
最低价
38,521
成交量
数据更新至: 2025-01-27
技术指标
1.51
MA5 (5日均线)
1.56
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 | 1.4 | 1.4 | 1.4 | -4.76% | 38,521 | 5,392,940 |
| 2025-01-24 | 1.46 | 1.49 | 1.45 | 1.47 | -2% | 161,753 | 23,742,245 |
| 2025-01-23 | 1.58 | 1.61 | 1.5 | 1.5 | -5.06% | 334,078 | 51,253,062 |
| 2025-01-22 | 1.62 | 1.63 | 1.58 | 1.58 | -2.47% | 81,949 | 13,108,900 |
| 2025-01-21 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 68,523 | 11,123,075 |
| 2025-01-20 | 1.66 | 1.66 | 1.61 | 1.63 | -2.4% | 177,471 | 28,957,466 |
| 2025-01-17 | 1.59 | 1.67 | 1.59 | 1.67 | +5.03% | 241,662 | 39,794,121 |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | +0.63% | 95,666 | 15,314,456 |
| 2025-01-15 | 1.59 | 1.6 | 1.57 | 1.58 | -1.25% | 99,442 | 15,711,362 |
| 2025-01-14 | 1.54 | 1.61 | 1.54 | 1.6 | +3.9% | 123,136 | 19,532,348 |
| 2025-01-13 | 1.53 | 1.55 | 1.52 | 1.54 | 0% | 39,960 | 6,133,598 |
| 2025-01-10 | 1.55 | 1.56 | 1.53 | 1.54 | -0.65% | 59,654 | 9,207,732 |
| 2025-01-09 | 1.55 | 1.56 | 1.54 | 1.55 | -0.64% | 51,324 | 7,954,802 |
| 2025-01-08 | 1.56 | 1.57 | 1.53 | 1.56 | -0.64% | 112,773 | 17,472,299 |
| 2025-01-07 | 1.53 | 1.57 | 1.52 | 1.57 | +2.61% | 88,048 | 13,629,550 |
| 2025-01-06 | 1.56 | 1.57 | 1.5 | 1.53 | -2.55% | 118,101 | 18,101,647 |
| 2025-01-03 | 1.59 | 1.59 | 1.55 | 1.57 | -1.26% | 132,017 | 20,740,072 |
| 2025-01-02 | 1.6 | 1.61 | 1.57 | 1.59 | -1.24% | 129,341 | 20,496,844 |
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：