股票概览
1.82
+4.6%
+0.08
1.82
开盘价
1.91
最高价
1.79
最低价
657,314
成交量
数据更新至: 2025-01-27
技术指标
1.76
MA5 (5日均线)
1.77
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 | 1.82 | 1.91 | 1.79 | 1.82 | +4.6% | 657,314 | 121,932,995 |
| 2025-01-24 | 1.71 | 1.75 | 1.7 | 1.74 | +0.58% | 254,864 | 43,853,775 |
| 2025-01-23 | 1.75 | 1.79 | 1.73 | 1.73 | -1.14% | 197,298 | 34,639,916 |
| 2025-01-22 | 1.75 | 1.76 | 1.72 | 1.75 | 0% | 163,920 | 28,478,433 |
| 2025-01-21 | 1.81 | 1.81 | 1.75 | 1.75 | -2.78% | 152,453 | 27,003,468 |
| 2025-01-20 | 1.79 | 1.84 | 1.74 | 1.8 | +1.12% | 263,262 | 47,259,134 |
| 2025-01-17 | 1.78 | 1.79 | 1.75 | 1.78 | 0% | 194,314 | 34,419,278 |
| 2025-01-16 | 1.76 | 1.82 | 1.76 | 1.78 | +1.14% | 245,125 | 43,901,149 |
| 2025-01-15 | 1.78 | 1.78 | 1.74 | 1.76 | -0.56% | 167,433 | 29,408,196 |
| 2025-01-14 | 1.71 | 1.78 | 1.71 | 1.77 | +3.51% | 259,143 | 45,242,442 |
| 2025-01-13 | 1.69 | 1.72 | 1.66 | 1.71 | -0.58% | 178,725 | 30,270,783 |
| 2025-01-10 | 1.78 | 1.78 | 1.71 | 1.72 | -2.82% | 237,261 | 41,149,032 |
| 2025-01-09 | 1.75 | 1.78 | 1.74 | 1.77 | 0% | 190,309 | 33,649,102 |
| 2025-01-08 | 1.77 | 1.78 | 1.71 | 1.77 | -0.56% | 283,300 | 49,549,049 |
| 2025-01-07 | 1.75 | 1.78 | 1.73 | 1.78 | +1.14% | 299,009 | 52,441,604 |
| 2025-01-06 | 1.76 | 1.78 | 1.71 | 1.76 | -1.68% | 303,262 | 53,003,877 |
| 2025-01-03 | 1.81 | 1.84 | 1.76 | 1.79 | -1.65% | 342,919 | 61,716,400 |
| 2025-01-02 | 1.87 | 1.89 | 1.8 | 1.82 | -2.15% | 319,097 | 58,949,555 |
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：