股票概览
1.65
-1.2%
-0.02
1.7
开盘价
1.72
最高价
1.65
最低价
552,943
成交量
数据更新至: 2025-01-27
技术指标
1.70
MA5 (5日均线)
1.78
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 | 1.7 | 1.72 | 1.65 | 1.65 | -1.2% | 552,943 | 92,769,209 |
| 2025-01-24 | 1.66 | 1.68 | 1.62 | 1.67 | -0.6% | 766,738 | 126,817,911 |
| 2025-01-23 | 1.73 | 1.76 | 1.67 | 1.68 | -1.75% | 756,488 | 130,269,863 |
| 2025-01-22 | 1.76 | 1.76 | 1.7 | 1.71 | -3.39% | 784,219 | 135,096,006 |
| 2025-01-21 | 1.82 | 1.84 | 1.76 | 1.77 | -2.21% | 638,441 | 113,583,449 |
| 2025-01-20 | 1.8 | 1.83 | 1.72 | 1.81 | -1.09% | 1,076,664 | 191,977,777 |
| 2025-01-17 | 1.86 | 1.86 | 1.82 | 1.83 | -2.14% | 707,520 | 129,750,173 |
| 2025-01-16 | 1.86 | 1.93 | 1.84 | 1.87 | +0.54% | 977,009 | 183,683,457 |
| 2025-01-15 | 1.89 | 1.91 | 1.84 | 1.86 | -2.11% | 937,808 | 175,175,993 |
| 2025-01-14 | 1.82 | 1.91 | 1.81 | 1.9 | +5.56% | 1,217,967 | 227,472,688 |
| 2025-01-13 | 1.8 | 1.84 | 1.77 | 1.8 | -2.17% | 862,032 | 155,109,966 |
| 2025-01-10 | 1.91 | 1.92 | 1.83 | 1.84 | -5.15% | 1,370,072 | 254,972,395 |
| 2025-01-09 | 1.97 | 1.98 | 1.93 | 1.94 | -3% | 1,152,231 | 224,424,691 |
| 2025-01-08 | 2 | 2.01 | 1.93 | 2 | -1.48% | 1,434,363 | 282,700,521 |
| 2025-01-07 | 1.93 | 2.05 | 1.91 | 2.03 | +3.57% | 1,749,706 | 347,824,377 |
| 2025-01-06 | 1.84 | 2.07 | 1.78 | 1.96 | +3.7% | 2,172,356 | 421,747,945 |
| 2025-01-03 | 1.95 | 1.97 | 1.85 | 1.89 | -5.03% | 2,455,996 | 463,771,132 |
| 2025-01-02 | 1.81 | 1.99 | 1.8 | 1.99 | +9.94% | 3,077,721 | 601,341,479 |
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：