股票概览
1.6
-1.84%
-0.03
1.63
开盘价
1.67
最高价
1.6
最低价
247,607
成交量
数据更新至: 2025-01-27
技术指标
1.65
MA5 (5日均线)
1.71
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 | 1.67 | 1.6 | 1.6 | -1.84% | 247,607 | 40,366,986 |
| 2025-01-24 | 1.63 | 1.64 | 1.59 | 1.63 | -1.21% | 338,093 | 54,747,511 |
| 2025-01-23 | 1.69 | 1.71 | 1.65 | 1.65 | -0.6% | 344,761 | 57,954,464 |
| 2025-01-22 | 1.7 | 1.7 | 1.64 | 1.66 | -2.92% | 267,058 | 44,455,946 |
| 2025-01-21 | 1.8 | 1.82 | 1.7 | 1.71 | -4.47% | 473,582 | 82,569,397 |
| 2025-01-20 | 1.78 | 1.93 | 1.76 | 1.79 | +2.29% | 797,760 | 145,851,758 |
| 2025-01-17 | 1.76 | 1.83 | 1.75 | 1.75 | -2.23% | 303,087 | 53,993,435 |
| 2025-01-16 | 1.79 | 1.85 | 1.77 | 1.79 | +1.13% | 367,902 | 66,592,845 |
| 2025-01-15 | 1.76 | 1.8 | 1.72 | 1.77 | 0% | 320,745 | 56,290,203 |
| 2025-01-14 | 1.66 | 1.77 | 1.66 | 1.77 | +5.99% | 362,264 | 62,594,063 |
| 2025-01-13 | 1.65 | 1.68 | 1.62 | 1.67 | -1.18% | 307,272 | 50,827,940 |
| 2025-01-10 | 1.78 | 1.8 | 1.69 | 1.69 | -5.59% | 429,673 | 74,510,702 |
| 2025-01-09 | 1.81 | 1.82 | 1.77 | 1.79 | -1.1% | 352,362 | 63,202,129 |
| 2025-01-08 | 1.77 | 1.83 | 1.73 | 1.81 | +2.26% | 491,157 | 87,448,704 |
| 2025-01-07 | 1.71 | 1.77 | 1.68 | 1.77 | +2.91% | 427,179 | 74,061,157 |
| 2025-01-06 | 1.81 | 1.82 | 1.69 | 1.72 | -4.44% | 508,809 | 87,600,938 |
| 2025-01-03 | 1.85 | 1.92 | 1.76 | 1.8 | -2.17% | 569,658 | 103,847,217 |
| 2025-01-02 | 1.85 | 1.94 | 1.83 | 1.84 | -0.54% | 500,520 | 94,410,885 |
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：