股票概览
1.58
+0.64%
+0.01
1.58
开盘价
1.6
最高价
1.57
最低价
848,872
成交量
数据更新至: 2025-01-27
技术指标
1.57
MA5 (5日均线)
1.58
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 | 1.58 | 1.6 | 1.57 | 1.58 | +0.64% | 848,872 | 134,526,782 |
| 2025-01-24 | 1.58 | 1.6 | 1.57 | 1.57 | -0.63% | 828,373 | 131,027,383 |
| 2025-01-23 | 1.57 | 1.61 | 1.57 | 1.58 | +1.28% | 1,202,064 | 191,493,031 |
| 2025-01-22 | 1.58 | 1.58 | 1.55 | 1.56 | -1.27% | 570,226 | 89,204,356 |
| 2025-01-21 | 1.59 | 1.6 | 1.56 | 1.58 | -0.63% | 818,852 | 129,483,109 |
| 2025-01-20 | 1.59 | 1.61 | 1.58 | 1.59 | +0.63% | 699,936 | 111,394,784 |
| 2025-01-17 | 1.59 | 1.61 | 1.57 | 1.58 | -0.63% | 761,307 | 120,991,364 |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | +0.63% | 879,604 | 141,266,903 |
| 2025-01-15 | 1.62 | 1.64 | 1.58 | 1.58 | -2.47% | 938,636 | 150,548,542 |
| 2025-01-14 | 1.55 | 1.63 | 1.54 | 1.62 | +4.52% | 1,302,352 | 208,178,722 |
| 2025-01-13 | 1.53 | 1.57 | 1.52 | 1.55 | +0.65% | 934,582 | 144,300,632 |
| 2025-01-10 | 1.58 | 1.6 | 1.54 | 1.54 | -3.14% | 805,600 | 126,269,443 |
| 2025-01-09 | 1.59 | 1.6 | 1.57 | 1.59 | -0.63% | 719,871 | 114,180,287 |
| 2025-01-08 | 1.62 | 1.63 | 1.56 | 1.6 | -1.23% | 1,121,257 | 178,560,536 |
| 2025-01-07 | 1.59 | 1.62 | 1.59 | 1.62 | +1.89% | 761,483 | 122,051,691 |
| 2025-01-06 | 1.61 | 1.62 | 1.58 | 1.59 | -1.24% | 1,090,923 | 174,155,215 |
| 2025-01-03 | 1.67 | 1.68 | 1.61 | 1.61 | -3.59% | 1,473,068 | 241,306,685 |
| 2025-01-02 | 1.73 | 1.74 | 1.65 | 1.67 | -3.47% | 1,708,978 | 289,462,265 |
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：