股票概览
1.64
+0.61%
+0.01
1.64
开盘价
1.72
最高价
1.63
最低价
200,783
成交量
数据更新至: 2025-01-27
技术指标
1.65
MA5 (5日均线)
1.70
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 | 1.64 | 1.72 | 1.63 | 1.64 | +0.61% | 200,783 | 33,538,230 |
| 2025-01-24 | 1.64 | 1.65 | 1.61 | 1.63 | -0.61% | 135,243 | 21,968,884 |
| 2025-01-23 | 1.65 | 1.69 | 1.63 | 1.64 | -0.61% | 162,306 | 26,992,465 |
| 2025-01-22 | 1.67 | 1.68 | 1.64 | 1.65 | -2.37% | 168,879 | 27,984,271 |
| 2025-01-21 | 1.74 | 1.74 | 1.68 | 1.69 | -2.31% | 139,244 | 23,695,879 |
| 2025-01-20 | 1.73 | 1.75 | 1.68 | 1.73 | 0% | 118,956 | 20,552,617 |
| 2025-01-17 | 1.76 | 1.76 | 1.72 | 1.73 | -1.7% | 102,834 | 17,848,161 |
| 2025-01-16 | 1.74 | 1.84 | 1.74 | 1.76 | +1.73% | 222,471 | 39,727,287 |
| 2025-01-15 | 1.75 | 1.79 | 1.71 | 1.73 | -1.7% | 149,402 | 25,937,924 |
| 2025-01-14 | 1.67 | 1.76 | 1.67 | 1.76 | +5.39% | 153,865 | 26,569,375 |
| 2025-01-13 | 1.67 | 1.68 | 1.63 | 1.67 | -0.6% | 95,128 | 15,812,126 |
| 2025-01-10 | 1.75 | 1.76 | 1.68 | 1.68 | -4.55% | 130,127 | 22,316,945 |
| 2025-01-09 | 1.73 | 1.8 | 1.73 | 1.76 | -0.56% | 115,761 | 20,397,860 |
| 2025-01-08 | 1.76 | 1.78 | 1.7 | 1.77 | 0% | 149,288 | 25,963,698 |
| 2025-01-07 | 1.72 | 1.77 | 1.7 | 1.77 | +2.91% | 128,000 | 22,207,438 |
| 2025-01-06 | 1.72 | 1.76 | 1.67 | 1.72 | -1.15% | 187,200 | 32,212,021 |
| 2025-01-03 | 1.82 | 1.84 | 1.73 | 1.74 | -4.4% | 159,802 | 28,311,668 |
| 2025-01-02 | 1.82 | 1.89 | 1.81 | 1.82 | -1.09% | 161,806 | 29,859,841 |
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：