股票概览
1.89
-1.56%
-0.03
1.93
开盘价
1.94
最高价
1.88
最低价
233,927
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 | 1.94 | 1.88 | 1.89 | -1.56% | 233,927 | 44,573,935 |
| 2025-01-24 | 1.94 | 1.95 | 1.91 | 1.92 | -2.04% | 283,211 | 54,549,521 |
| 2025-01-23 | 2.01 | 2.04 | 1.94 | 1.96 | -2% | 428,069 | 85,670,137 |
| 2025-01-22 | 1.97 | 2.06 | 1.9 | 2 | +0.5% | 570,013 | 111,730,295 |
| 2025-01-21 | 1.96 | 2.1 | 1.96 | 1.99 | +1.53% | 650,386 | 131,419,683 |
| 2025-01-20 | 1.97 | 1.99 | 1.9 | 1.96 | -1.01% | 437,805 | 85,233,924 |
| 2025-01-17 | 1.95 | 2.02 | 1.92 | 1.98 | -0.5% | 353,987 | 70,143,413 |
| 2025-01-16 | 2 | 2.06 | 1.97 | 1.99 | +1.02% | 389,030 | 78,312,358 |
| 2025-01-15 | 2.01 | 2.02 | 1.94 | 1.97 | -1.99% | 417,560 | 82,201,065 |
| 2025-01-14 | 1.94 | 2.02 | 1.94 | 2.01 | +3.08% | 456,784 | 90,580,324 |
| 2025-01-13 | 1.95 | 1.97 | 1.88 | 1.95 | -3.47% | 441,849 | 85,629,246 |
| 2025-01-10 | 2.16 | 2.19 | 2 | 2.02 | -7.76% | 749,493 | 156,328,171 |
| 2025-01-09 | 2.17 | 2.24 | 2.16 | 2.19 | 0% | 465,211 | 102,255,764 |
| 2025-01-08 | 2.22 | 2.23 | 2.16 | 2.19 | -2.23% | 516,325 | 112,940,666 |
| 2025-01-07 | 2.22 | 2.25 | 2.16 | 2.24 | -0.44% | 614,923 | 135,866,435 |
| 2025-01-06 | 2.31 | 2.34 | 2.18 | 2.25 | -6.64% | 962,951 | 217,717,030 |
| 2025-01-03 | 2.25 | 2.48 | 2.15 | 2.41 | +6.64% | 1,382,421 | 320,425,574 |
| 2025-01-02 | 2.16 | 2.33 | 2.16 | 2.26 | +6.6% | 1,098,008 | 251,736,698 |
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：