股票概览
1.41
-3.42%
-0.05
1.39
开盘价
1.43
最高价
1.39
最低价
133,427
成交量
数据更新至: 2025-01-27
技术指标
1.47
MA5 (5日均线)
1.46
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 | 1.39 | 1.43 | 1.39 | 1.41 | -3.42% | 133,427 | 18,698,189 |
| 2025-01-24 | 1.46 | 1.49 | 1.44 | 1.46 | -0.68% | 80,931 | 11,823,654 |
| 2025-01-23 | 1.47 | 1.49 | 1.44 | 1.47 | 0% | 121,533 | 17,844,151 |
| 2025-01-22 | 1.5 | 1.51 | 1.46 | 1.47 | -3.92% | 187,336 | 27,623,695 |
| 2025-01-21 | 1.52 | 1.53 | 1.48 | 1.53 | +4.79% | 309,621 | 46,920,690 |
| 2025-01-20 | 1.46 | 1.46 | 1.46 | 1.46 | +5.04% | 21,411 | 3,126,064 |
| 2025-01-17 | 1.41 | 1.42 | 1.39 | 1.39 | -3.47% | 78,992 | 11,075,585 |
| 2025-01-16 | 1.37 | 1.44 | 1.37 | 1.44 | +0.7% | 146,631 | 20,521,928 |
| 2025-01-15 | 1.46 | 1.48 | 1.43 | 1.43 | -4.67% | 141,366 | 20,483,819 |
| 2025-01-14 | 1.47 | 1.51 | 1.47 | 1.5 | +2.04% | 74,111 | 11,022,831 |
| 2025-01-13 | 1.44 | 1.51 | 1.41 | 1.47 | 0% | 92,920 | 13,452,078 |
| 2025-01-10 | 1.47 | 1.49 | 1.45 | 1.47 | -1.34% | 126,319 | 18,551,547 |
| 2025-01-09 | 1.48 | 1.49 | 1.46 | 1.49 | +4.93% | 176,240 | 26,170,673 |
| 2025-01-08 | 1.37 | 1.44 | 1.36 | 1.42 | +2.9% | 89,529 | 12,639,078 |
| 2025-01-07 | 1.38 | 1.42 | 1.36 | 1.38 | -3.5% | 107,713 | 14,898,648 |
| 2025-01-06 | 1.47 | 1.48 | 1.43 | 1.43 | -4.67% | 144,494 | 20,762,334 |
| 2025-01-03 | 1.45 | 1.55 | 1.45 | 1.5 | +1.35% | 197,716 | 29,737,361 |
| 2025-01-02 | 1.51 | 1.53 | 1.44 | 1.48 | -1.99% | 272,459 | 40,404,594 |
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：