股票概览
1.47
0%
0
1.47
开盘价
1.51
最高价
1.46
最低价
385,142
成交量
数据更新至: 2025-01-27
技术指标
1.46
MA5 (5日均线)
1.49
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 | 1.47 | 1.51 | 1.46 | 1.47 | 0% | 385,142 | 57,151,896 |
| 2025-01-24 | 1.45 | 1.48 | 1.42 | 1.47 | +1.38% | 355,157 | 51,606,503 |
| 2025-01-23 | 1.46 | 1.49 | 1.45 | 1.45 | -0.68% | 293,835 | 43,184,727 |
| 2025-01-22 | 1.48 | 1.48 | 1.45 | 1.46 | -0.68% | 202,345 | 29,529,231 |
| 2025-01-21 | 1.5 | 1.51 | 1.47 | 1.47 | -1.34% | 283,413 | 42,173,488 |
| 2025-01-20 | 1.51 | 1.52 | 1.47 | 1.49 | -0.67% | 253,656 | 37,992,638 |
| 2025-01-17 | 1.53 | 1.53 | 1.49 | 1.5 | -1.96% | 275,675 | 41,550,450 |
| 2025-01-16 | 1.51 | 1.55 | 1.5 | 1.53 | +1.32% | 470,606 | 72,092,367 |
| 2025-01-15 | 1.51 | 1.52 | 1.48 | 1.51 | 0% | 347,072 | 52,008,303 |
| 2025-01-14 | 1.46 | 1.51 | 1.46 | 1.51 | +3.42% | 459,178 | 68,357,950 |
| 2025-01-13 | 1.43 | 1.47 | 1.41 | 1.46 | +0.69% | 364,004 | 52,707,316 |
| 2025-01-10 | 1.49 | 1.49 | 1.44 | 1.45 | -2.68% | 377,084 | 55,188,094 |
| 2025-01-09 | 1.5 | 1.52 | 1.48 | 1.49 | -0.67% | 315,122 | 47,221,857 |
| 2025-01-08 | 1.52 | 1.53 | 1.46 | 1.5 | -1.96% | 430,225 | 64,271,372 |
| 2025-01-07 | 1.49 | 1.53 | 1.47 | 1.53 | +2% | 408,775 | 61,360,233 |
| 2025-01-06 | 1.49 | 1.51 | 1.46 | 1.5 | 0% | 490,084 | 72,794,652 |
| 2025-01-03 | 1.56 | 1.57 | 1.49 | 1.5 | -3.85% | 564,828 | 85,906,727 |
| 2025-01-02 | 1.59 | 1.61 | 1.54 | 1.56 | -1.89% | 555,647 | 87,568,198 |
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：