股票概览
1.8
-4.76%
-0.09
1.87
开盘价
1.89
最高价
1.8
最低价
1,777,547
成交量
数据更新至: 2025-01-27
技术指标
1.92
MA5 (5日均线)
2.04
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 | 1.87 | 1.89 | 1.8 | 1.8 | -4.76% | 1,777,547 | 326,714,910 |
| 2025-01-24 | 1.95 | 1.96 | 1.86 | 1.89 | -3.08% | 1,913,489 | 362,130,872 |
| 2025-01-23 | 2 | 2.02 | 1.95 | 1.95 | -1.02% | 1,485,623 | 295,226,652 |
| 2025-01-22 | 2.02 | 2.02 | 1.96 | 1.97 | -1.5% | 1,220,669 | 242,208,152 |
| 2025-01-21 | 2.04 | 2.07 | 1.98 | 2 | -1.96% | 1,664,185 | 335,424,477 |
| 2025-01-20 | 1.95 | 2.09 | 1.95 | 2.04 | -5.12% | 2,408,245 | 489,847,187 |
| 2025-01-17 | 2.2 | 2.22 | 2.13 | 2.15 | -3.59% | 1,654,885 | 357,178,597 |
| 2025-01-16 | 2.19 | 2.31 | 2.16 | 2.23 | 0% | 2,416,054 | 542,378,575 |
| 2025-01-15 | 2.16 | 2.33 | 2.11 | 2.23 | +4.21% | 3,177,085 | 703,711,752 |
| 2025-01-14 | 2.07 | 2.15 | 2.04 | 2.14 | +5.42% | 2,185,649 | 460,727,424 |
| 2025-01-13 | 2.01 | 2.08 | 1.97 | 2.03 | -0.98% | 1,232,837 | 249,645,894 |
| 2025-01-10 | 2.15 | 2.16 | 2.05 | 2.05 | -5.09% | 2,033,527 | 424,245,180 |
| 2025-01-09 | 2.12 | 2.23 | 2.11 | 2.16 | +1.89% | 2,457,577 | 532,778,800 |
| 2025-01-08 | 2.15 | 2.18 | 2.06 | 2.12 | -1.85% | 2,205,085 | 466,475,183 |
| 2025-01-07 | 2.06 | 2.21 | 2.03 | 2.16 | +4.85% | 2,583,829 | 543,451,950 |
| 2025-01-06 | 2.03 | 2.19 | 1.95 | 2.06 | -2.83% | 2,548,910 | 528,647,496 |
| 2025-01-03 | 2.28 | 2.31 | 2.1 | 2.12 | -7.83% | 3,630,380 | 787,306,549 |
| 2025-01-02 | 2.14 | 2.3 | 2.11 | 2.3 | +10.05% | 3,923,238 | 890,924,564 |
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：