股票概览
1.98
+0.51%
+0.01
1.97
开盘价
2.05
最高价
1.97
最低价
182,233
成交量
数据更新至: 2025-01-27
技术指标
1.97
MA5 (5日均线)
2.00
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 | 2.05 | 1.97 | 1.98 | +0.51% | 182,233 | 36,599,866 |
| 2025-01-24 | 1.95 | 1.97 | 1.93 | 1.97 | +1.03% | 135,887 | 26,525,387 |
| 2025-01-23 | 1.97 | 2.02 | 1.95 | 1.95 | 0% | 147,150 | 29,305,917 |
| 2025-01-22 | 1.99 | 1.99 | 1.94 | 1.95 | -2.01% | 149,115 | 29,120,227 |
| 2025-01-21 | 2.06 | 2.07 | 1.98 | 1.99 | -2.45% | 186,318 | 37,623,532 |
| 2025-01-20 | 2.01 | 2.06 | 1.95 | 2.04 | +0.49% | 241,522 | 48,775,373 |
| 2025-01-17 | 2.05 | 2.06 | 2.02 | 2.03 | -1.46% | 158,360 | 32,238,859 |
| 2025-01-16 | 2.03 | 2.1 | 2.02 | 2.06 | +1.48% | 234,969 | 48,587,758 |
| 2025-01-15 | 2.03 | 2.05 | 1.99 | 2.03 | 0% | 152,884 | 30,946,643 |
| 2025-01-14 | 1.95 | 2.03 | 1.95 | 2.03 | +4.64% | 156,815 | 31,288,294 |
| 2025-01-13 | 1.93 | 1.97 | 1.88 | 1.94 | 0% | 136,969 | 26,410,371 |
| 2025-01-10 | 2.02 | 2.03 | 1.94 | 1.94 | -4.43% | 156,067 | 30,920,242 |
| 2025-01-09 | 2.01 | 2.04 | 1.99 | 2.03 | +0.5% | 155,077 | 31,364,744 |
| 2025-01-08 | 2 | 2.04 | 1.95 | 2.02 | +0.5% | 189,426 | 37,883,705 |
| 2025-01-07 | 1.98 | 2.02 | 1.96 | 2.01 | +1.52% | 175,509 | 34,914,051 |
| 2025-01-06 | 2.01 | 2.02 | 1.9 | 1.98 | -1.49% | 213,748 | 42,166,824 |
| 2025-01-03 | 2.15 | 2.15 | 2 | 2.01 | -5.63% | 297,278 | 61,075,404 |
| 2025-01-02 | 2.14 | 2.22 | 2.12 | 2.13 | -0.47% | 237,535 | 51,551,004 |
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：