股票概览
1.96
0%
0
1.97
开盘价
2.01
最高价
1.96
最低价
738,298
成交量
数据更新至: 2025-01-27
技术指标
1.96
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 | 1.97 | 2.01 | 1.96 | 1.96 | 0% | 738,298 | 146,494,245 |
| 2025-01-24 | 1.95 | 1.97 | 1.94 | 1.96 | 0% | 613,505 | 120,011,105 |
| 2025-01-23 | 1.96 | 1.99 | 1.95 | 1.96 | +0.51% | 629,377 | 123,988,357 |
| 2025-01-22 | 1.95 | 1.96 | 1.93 | 1.95 | -1.02% | 489,637 | 95,300,575 |
| 2025-01-21 | 1.99 | 1.99 | 1.95 | 1.97 | -0.51% | 571,057 | 112,038,717 |
| 2025-01-20 | 1.99 | 2.02 | 1.97 | 1.98 | 0% | 760,043 | 151,717,372 |
| 2025-01-17 | 1.99 | 2 | 1.95 | 1.98 | -0.5% | 620,371 | 122,304,841 |
| 2025-01-16 | 1.97 | 2.03 | 1.97 | 1.99 | +1.53% | 1,016,681 | 203,473,210 |
| 2025-01-15 | 2.01 | 2.02 | 1.95 | 1.96 | -2.97% | 871,564 | 172,263,820 |
| 2025-01-14 | 1.95 | 2.02 | 1.95 | 2.02 | +3.59% | 916,329 | 182,161,369 |
| 2025-01-13 | 1.92 | 1.98 | 1.92 | 1.95 | +1.56% | 892,287 | 174,383,620 |
| 2025-01-10 | 1.94 | 1.95 | 1.91 | 1.92 | -0.52% | 670,199 | 129,447,039 |
| 2025-01-09 | 1.96 | 1.97 | 1.93 | 1.93 | -2.03% | 599,831 | 116,586,577 |
| 2025-01-08 | 1.99 | 2 | 1.93 | 1.97 | -1.01% | 766,829 | 150,380,564 |
| 2025-01-07 | 1.97 | 2 | 1.96 | 1.99 | +1.02% | 567,363 | 112,142,810 |
| 2025-01-06 | 1.96 | 1.99 | 1.94 | 1.97 | 0% | 748,902 | 147,369,261 |
| 2025-01-03 | 1.99 | 2.02 | 1.96 | 1.97 | -1.01% | 995,288 | 198,019,595 |
| 2025-01-02 | 2.04 | 2.06 | 1.97 | 1.99 | -2.45% | 878,779 | 177,578,444 |
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：