股票概览
1.63
0%
0
1.63
开盘价
1.65
最高价
1.62
最低价
2,190,146
成交量
数据更新至: 2025-01-27
技术指标
1.64
MA5 (5日均线)
1.65
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 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 2,190,146 | 357,857,876 |
| 2025-01-24 | 1.63 | 1.64 | 1.61 | 1.63 | 0% | 2,861,008 | 465,347,960 |
| 2025-01-23 | 1.65 | 1.67 | 1.62 | 1.63 | 0% | 3,480,894 | 572,452,295 |
| 2025-01-22 | 1.67 | 1.67 | 1.62 | 1.63 | -2.98% | 4,779,658 | 785,292,692 |
| 2025-01-21 | 1.66 | 1.75 | 1.65 | 1.68 | +2.44% | 7,259,710 | 1,229,124,430 |
| 2025-01-20 | 1.66 | 1.67 | 1.63 | 1.64 | -1.2% | 3,563,364 | 588,620,744 |
| 2025-01-17 | 1.65 | 1.67 | 1.64 | 1.66 | 0% | 3,062,146 | 507,925,251 |
| 2025-01-16 | 1.66 | 1.69 | 1.64 | 1.66 | +0.61% | 3,892,702 | 647,609,224 |
| 2025-01-15 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 4,789,006 | 794,805,034 |
| 2025-01-14 | 1.63 | 1.69 | 1.61 | 1.69 | +3.05% | 8,112,287 | 1,346,235,180 |
| 2025-01-13 | 1.62 | 1.72 | 1.61 | 1.64 | +5.13% | 9,584,500 | 1,588,071,805 |
| 2025-01-10 | 1.6 | 1.61 | 1.55 | 1.56 | -2.5% | 3,400,610 | 537,577,868 |
| 2025-01-09 | 1.59 | 1.62 | 1.58 | 1.6 | 0% | 3,154,925 | 504,783,351 |
| 2025-01-08 | 1.61 | 1.63 | 1.57 | 1.6 | -1.23% | 4,331,787 | 692,412,938 |
| 2025-01-07 | 1.6 | 1.63 | 1.59 | 1.62 | +1.25% | 3,919,160 | 629,228,173 |
| 2025-01-06 | 1.58 | 1.62 | 1.54 | 1.6 | +0.63% | 5,065,175 | 804,990,898 |
| 2025-01-03 | 1.66 | 1.68 | 1.58 | 1.59 | -4.79% | 6,645,997 | 1,072,050,719 |
| 2025-01-02 | 1.7 | 1.72 | 1.65 | 1.67 | -1.76% | 5,190,625 | 871,874,199 |
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：