股票概览
1.38
-4.83%
-0.07
1.38
开盘价
1.38
最高价
1.38
最低价
4,530
成交量
数据更新至: 2024-07-23
技术指标
1.53
MA5 (5日均线)
1.75
MA10 (10日均线)
2.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-23 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 4,530 | 625,140 |
| 2024-07-22 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 2,212 | 320,740 |
| 2024-07-19 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 1,264 | 193,392 |
| 2024-07-18 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 1,198 | 192,878 |
| 2024-07-17 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 1,082 | 182,858 |
| 2024-07-16 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 3,878 | 690,284 |
| 2024-07-15 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 1,396 | 261,052 |
| 2024-07-12 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 943 | 185,771 |
| 2024-07-11 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 1,101 | 227,907 |
| 2024-07-10 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 620 | 135,160 |
| 2024-07-09 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 9,656 | 2,211,224 |
| 2024-04-30 | 2.4 | 2.47 | 2.4 | 2.41 | -9.74% | 781,649 | 188,197,023 |
| 2024-04-29 | 2.51 | 2.67 | 2.5 | 2.67 | +4.71% | 315,827 | 82,456,772 |
| 2024-04-26 | 2.53 | 2.55 | 2.49 | 2.55 | +0.79% | 182,347 | 46,078,924 |
| 2024-04-25 | 2.46 | 2.55 | 2.46 | 2.53 | +2.02% | 185,464 | 46,708,130 |
| 2024-04-24 | 2.45 | 2.48 | 2.44 | 2.48 | +1.22% | 129,888 | 32,010,009 |
| 2024-04-23 | 2.46 | 2.48 | 2.44 | 2.45 | -0.41% | 158,453 | 38,939,549 |
| 2024-04-22 | 2.48 | 2.52 | 2.43 | 2.46 | -1.6% | 180,174 | 44,457,583 |
| 2024-04-19 | 2.55 | 2.56 | 2.48 | 2.5 | -1.57% | 209,658 | 52,612,608 |
| 2024-04-18 | 2.63 | 2.63 | 2.53 | 2.54 | -3.05% | 277,626 | 71,138,638 |
| 2024-04-17 | 2.45 | 2.63 | 2.45 | 2.62 | +6.5% | 358,485 | 92,460,269 |
| 2024-04-16 | 2.62 | 2.62 | 2.46 | 2.46 | -9.89% | 538,276 | 134,209,489 |
| 2024-04-15 | 2.99 | 3 | 2.73 | 2.73 | -9.9% | 556,271 | 154,023,599 |
| 2024-04-12 | 3.12 | 3.16 | 3.02 | 3.03 | -3.5% | 207,427 | 63,873,191 |
| 2024-04-11 | 3.14 | 3.18 | 3.1 | 3.14 | 0% | 122,468 | 38,631,023 |
| 2024-04-10 | 3.17 | 3.19 | 3.1 | 3.14 | -1.57% | 122,280 | 38,451,069 |
| 2024-04-09 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 97,180 | 30,929,701 |
| 2024-04-08 | 3.18 | 3.23 | 3.14 | 3.17 | -0.63% | 150,492 | 48,022,776 |
| 2024-04-03 | 3.24 | 3.25 | 3.16 | 3.19 | -1.24% | 119,734 | 38,162,396 |
| 2024-04-02 | 3.21 | 3.24 | 3.18 | 3.23 | +1.25% | 156,011 | 50,172,498 |
| 2024-04-01 | 3.12 | 3.19 | 3.12 | 3.19 | +2.24% | 126,517 | 40,048,376 |
| 2024-03-29 | 3.07 | 3.12 | 3.06 | 3.12 | +1.3% | 90,925 | 28,115,140 |
| 2024-03-28 | 3.05 | 3.12 | 3.04 | 3.08 | +0.98% | 103,700 | 31,990,781 |
| 2024-03-27 | 3.16 | 3.17 | 3.05 | 3.05 | -3.79% | 110,841 | 34,407,199 |
| 2024-03-26 | 3.13 | 3.17 | 3.09 | 3.17 | +1.28% | 128,462 | 40,276,866 |
| 2024-03-25 | 3.21 | 3.23 | 3.13 | 3.13 | -3.1% | 147,705 | 46,984,534 |
| 2024-03-22 | 3.27 | 3.28 | 3.18 | 3.23 | -1.52% | 153,301 | 49,474,375 |
| 2024-03-21 | 3.29 | 3.3 | 3.25 | 3.28 | -0.61% | 103,380 | 33,872,759 |
| 2024-03-20 | 3.27 | 3.3 | 3.25 | 3.3 | +0.92% | 131,533 | 43,093,001 |
| 2024-03-19 | 3.3 | 3.33 | 3.26 | 3.27 | -0.91% | 158,717 | 52,377,904 |
| 2024-03-18 | 3.29 | 3.3 | 3.26 | 3.3 | +0.92% | 159,518 | 52,362,792 |
| 2024-03-15 | 3.23 | 3.28 | 3.21 | 3.27 | +1.24% | 142,794 | 46,464,921 |
| 2024-03-14 | 3.27 | 3.29 | 3.19 | 3.23 | -0.92% | 162,570 | 52,746,633 |
| 2024-03-13 | 3.24 | 3.29 | 3.21 | 3.26 | 0% | 181,248 | 58,894,560 |
| 2024-03-12 | 3.3 | 3.32 | 3.24 | 3.26 | -1.81% | 248,138 | 81,007,987 |
| 2024-03-11 | 3.17 | 3.35 | 3.17 | 3.32 | +6.07% | 417,639 | 136,664,208 |
| 2024-03-08 | 3.11 | 3.17 | 3.08 | 3.13 | +0.97% | 142,103 | 44,439,619 |
| 2024-03-07 | 3.13 | 3.17 | 3.09 | 3.1 | -0.96% | 180,230 | 56,438,242 |
| 2024-03-06 | 3.08 | 3.15 | 3.07 | 3.13 | +2.29% | 189,667 | 59,083,161 |
| 2024-03-05 | 3.14 | 3.14 | 3.05 | 3.06 | -2.55% | 144,437 | 44,535,160 |
| 2024-03-04 | 3.11 | 3.19 | 3.09 | 3.14 | +1.62% | 216,943 | 68,120,011 |
| 2024-03-01 | 3.08 | 3.12 | 3.04 | 3.09 | +0.32% | 148,437 | 45,667,286 |
| 2024-02-29 | 2.96 | 3.08 | 2.96 | 3.08 | +2.67% | 194,717 | 59,190,705 |
| 2024-02-28 | 3.16 | 3.25 | 2.99 | 3 | -4.46% | 337,255 | 105,949,657 |
| 2024-02-27 | 3.07 | 3.14 | 3.06 | 3.14 | +1.62% | 152,730 | 47,552,610 |
| 2024-02-26 | 3.05 | 3.15 | 3.02 | 3.09 | +1.64% | 199,957 | 61,501,204 |
| 2024-02-23 | 3 | 3.05 | 2.98 | 3.04 | +1.33% | 171,237 | 51,724,895 |
| 2024-02-22 | 2.96 | 3.02 | 2.94 | 3 | +1.01% | 143,101 | 42,640,813 |
| 2024-02-21 | 2.89 | 3.05 | 2.86 | 2.97 | +2.41% | 199,312 | 59,375,254 |
| 2024-02-20 | 2.88 | 2.92 | 2.84 | 2.9 | -0.34% | 114,066 | 32,944,961 |
| 2024-02-19 | 2.86 | 2.96 | 2.86 | 2.91 | +2.46% | 201,751 | 58,671,539 |
| 2024-02-08 | 2.63 | 2.85 | 2.63 | 2.84 | +7.98% | 200,826 | 55,232,516 |
| 2024-02-07 | 2.68 | 2.73 | 2.57 | 2.63 | -2.59% | 210,338 | 55,977,878 |
| 2024-02-06 | 2.6 | 2.82 | 2.45 | 2.7 | +3.05% | 216,874 | 56,565,078 |
| 2024-02-05 | 2.87 | 2.88 | 2.61 | 2.62 | -9.66% | 243,486 | 64,989,275 |
| 2024-02-02 | 3.08 | 3.12 | 2.77 | 2.9 | -5.84% | 242,409 | 71,403,726 |
| 2024-02-01 | 3.2 | 3.21 | 3.06 | 3.08 | -3.75% | 162,463 | 50,786,845 |
| 2024-01-31 | 3.32 | 3.39 | 3.2 | 3.2 | -3.61% | 163,853 | 53,616,306 |
| 2024-01-30 | 3.41 | 3.46 | 3.32 | 3.32 | -3.21% | 94,574 | 32,062,540 |
| 2024-01-29 | 3.52 | 3.54 | 3.41 | 3.43 | -3.65% | 142,835 | 49,482,238 |
| 2024-01-26 | 3.54 | 3.6 | 3.51 | 3.56 | +0.85% | 135,264 | 48,244,650 |
| 2024-01-25 | 3.4 | 3.53 | 3.39 | 3.53 | +4.13% | 153,114 | 53,313,375 |
| 2024-01-24 | 3.35 | 3.4 | 3.26 | 3.39 | +1.8% | 131,812 | 44,109,122 |
| 2024-01-23 | 3.27 | 3.36 | 3.23 | 3.33 | +0.6% | 118,458 | 39,100,094 |
| 2024-01-22 | 3.55 | 3.55 | 3.26 | 3.31 | -6.76% | 191,477 | 65,341,436 |
| 2024-01-19 | 3.63 | 3.65 | 3.55 | 3.55 | -2.2% | 98,097 | 35,228,847 |
| 2024-01-18 | 3.65 | 3.65 | 3.53 | 3.63 | -1.36% | 168,815 | 60,567,318 |
| 2024-01-17 | 3.76 | 3.76 | 3.67 | 3.68 | -2.13% | 153,486 | 56,981,761 |
| 2024-01-16 | 3.75 | 3.82 | 3.7 | 3.76 | -0.27% | 166,628 | 62,582,486 |
| 2024-01-15 | 3.75 | 3.83 | 3.74 | 3.77 | -0.79% | 190,013 | 71,943,610 |
| 2024-01-12 | 3.83 | 3.91 | 3.79 | 3.8 | -0.52% | 343,341 | 132,453,644 |
| 2024-01-11 | 3.79 | 3.88 | 3.75 | 3.82 | -0.52% | 275,381 | 105,232,579 |
| 2024-01-10 | 3.74 | 3.92 | 3.67 | 3.84 | +2.4% | 385,858 | 146,318,323 |
| 2024-01-09 | 3.63 | 3.82 | 3.62 | 3.75 | +3.02% | 238,790 | 89,106,111 |
| 2024-01-08 | 3.71 | 3.71 | 3.63 | 3.64 | -2.15% | 114,679 | 41,974,685 |
| 2024-01-05 | 3.76 | 3.79 | 3.69 | 3.72 | -1.06% | 129,633 | 48,422,041 |
| 2024-01-04 | 3.77 | 3.79 | 3.74 | 3.76 | 0% | 106,224 | 39,892,446 |
| 2024-01-03 | 3.75 | 3.78 | 3.73 | 3.76 | +0.27% | 138,842 | 52,155,838 |
| 2024-01-02 | 3.69 | 3.77 | 3.68 | 3.75 | +1.9% | 161,618 | 60,547,566 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：