股票概览
1.94
+1.04%
+0.02
1.93
开盘价
1.98
最高价
1.92
最低价
152,058
成交量
数据更新至: 2025-01-27
技术指标
1.95
MA5 (5日均线)
1.97
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 | 1.93 | 1.98 | 1.92 | 1.94 | +1.04% | 152,058 | 29,705,665 |
| 2025-01-24 | 1.91 | 1.95 | 1.89 | 1.92 | +0.52% | 142,012 | 27,274,009 |
| 2025-01-23 | 1.99 | 2 | 1.91 | 1.91 | -2.05% | 183,452 | 35,883,969 |
| 2025-01-22 | 2.01 | 2.03 | 1.94 | 1.95 | -3.47% | 187,262 | 36,859,863 |
| 2025-01-21 | 2.1 | 2.12 | 2 | 2.02 | -1.94% | 383,902 | 78,366,469 |
| 2025-01-20 | 1.98 | 2.16 | 1.97 | 2.06 | +5.1% | 584,286 | 121,249,726 |
| 2025-01-17 | 2 | 2 | 1.94 | 1.96 | -1.51% | 148,330 | 29,173,213 |
| 2025-01-16 | 1.94 | 2.03 | 1.94 | 1.99 | +2.05% | 217,898 | 43,333,317 |
| 2025-01-15 | 1.96 | 1.98 | 1.91 | 1.95 | -0.51% | 153,141 | 29,726,353 |
| 2025-01-14 | 1.88 | 1.97 | 1.86 | 1.96 | +5.38% | 216,305 | 41,554,781 |
| 2025-01-13 | 1.87 | 1.88 | 1.81 | 1.86 | 0% | 174,165 | 32,222,743 |
| 2025-01-10 | 1.96 | 1.98 | 1.86 | 1.86 | -5.58% | 184,943 | 35,371,476 |
| 2025-01-09 | 1.95 | 1.99 | 1.91 | 1.97 | +1.03% | 196,980 | 38,565,839 |
| 2025-01-08 | 1.95 | 1.99 | 1.89 | 1.95 | -0.51% | 197,872 | 38,331,026 |
| 2025-01-07 | 1.92 | 1.96 | 1.89 | 1.96 | +1.55% | 211,908 | 40,800,290 |
| 2025-01-06 | 1.93 | 1.98 | 1.82 | 1.93 | -2.53% | 331,568 | 63,453,457 |
| 2025-01-03 | 2.04 | 2.1 | 1.92 | 1.98 | -1.98% | 438,616 | 87,721,836 |
| 2025-01-02 | 2.04 | 2.11 | 2 | 2.02 | -1.46% | 343,206 | 70,136,353 |
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：