股票概览
1.92
+0.52%
+0.01
1.91
开盘价
1.93
最高价
1.89
最低价
729,281
成交量
数据更新至: 2024-05-20
技术指标
1.90
MA5 (5日均线)
1.89
MA10 (10日均线)
1.85
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 729,281 | 139,624,688 |
| 2024-05-17 | 1.9 | 1.91 | 1.89 | 1.91 | +0.53% | 528,394 | 100,383,231 |
| 2024-05-16 | 1.9 | 1.92 | 1.89 | 1.9 | +0.53% | 737,125 | 140,340,272 |
| 2024-05-15 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 664,689 | 125,681,565 |
| 2024-05-14 | 1.87 | 1.89 | 1.86 | 1.88 | +0.53% | 654,108 | 122,930,054 |
| 2024-05-13 | 1.86 | 1.89 | 1.85 | 1.87 | 0% | 627,201 | 117,149,424 |
| 2024-05-10 | 1.87 | 1.89 | 1.85 | 1.87 | -1.58% | 911,750 | 170,305,840 |
| 2024-05-09 | 1.85 | 1.91 | 1.85 | 1.9 | +2.15% | 866,120 | 163,502,830 |
| 2024-05-08 | 1.89 | 1.9 | 1.84 | 1.86 | -2.11% | 950,325 | 177,154,744 |
| 2024-05-07 | 1.91 | 1.93 | 1.9 | 1.9 | -1.04% | 661,545 | 126,353,211 |
| 2024-05-06 | 1.91 | 1.94 | 1.9 | 1.92 | 0% | 1,022,084 | 196,073,873 |
| 2024-04-30 | 1.91 | 1.93 | 1.88 | 1.92 | +0.52% | 1,118,909 | 213,187,191 |
| 2024-04-29 | 1.96 | 1.97 | 1.88 | 1.91 | -0.52% | 1,928,713 | 370,335,258 |
| 2024-04-26 | 1.85 | 1.92 | 1.84 | 1.92 | +4.92% | 2,083,745 | 395,617,750 |
| 2024-04-25 | 1.74 | 1.84 | 1.74 | 1.83 | +4.57% | 1,729,673 | 312,849,447 |
| 2024-04-24 | 1.73 | 1.77 | 1.72 | 1.75 | +1.16% | 838,359 | 146,189,720 |
| 2024-04-23 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 559,580 | 96,744,517 |
| 2024-04-22 | 1.74 | 1.75 | 1.72 | 1.72 | -1.71% | 726,220 | 125,745,185 |
| 2024-04-19 | 1.72 | 1.77 | 1.72 | 1.75 | +1.16% | 1,171,529 | 204,194,179 |
| 2024-04-18 | 1.73 | 1.75 | 1.71 | 1.73 | -0.57% | 986,230 | 170,565,506 |
| 2024-04-17 | 1.67 | 1.77 | 1.67 | 1.74 | +1.16% | 1,328,856 | 231,339,446 |
| 2024-04-16 | 1.77 | 1.77 | 1.72 | 1.72 | -4.97% | 1,219,942 | 210,880,832 |
| 2024-04-15 | 1.88 | 1.88 | 1.81 | 1.81 | -4.74% | 1,828,697 | 335,252,611 |
| 2024-04-12 | 1.88 | 1.93 | 1.87 | 1.9 | +2.7% | 1,511,676 | 287,498,214 |
| 2024-04-11 | 1.88 | 1.89 | 1.85 | 1.85 | -1.6% | 1,107,043 | 206,645,566 |
| 2024-04-10 | 1.89 | 1.91 | 1.87 | 1.88 | 0% | 1,054,121 | 198,887,942 |
| 2024-04-09 | 1.96 | 1.96 | 1.86 | 1.88 | -3.59% | 2,027,396 | 385,059,941 |
| 2024-04-08 | 2 | 2.02 | 1.95 | 1.95 | -0.51% | 1,969,727 | 390,345,904 |
| 2024-04-03 | 1.94 | 1.98 | 1.94 | 1.96 | +0.51% | 835,779 | 163,685,829 |
| 2024-04-02 | 1.96 | 1.97 | 1.94 | 1.95 | -1.02% | 918,647 | 179,428,135 |
| 2024-04-01 | 1.95 | 1.99 | 1.95 | 1.97 | +0.51% | 1,208,558 | 237,640,719 |
| 2024-03-29 | 1.95 | 1.98 | 1.93 | 1.96 | +1.55% | 1,385,947 | 270,452,214 |
| 2024-03-28 | 1.91 | 1.94 | 1.9 | 1.93 | 0% | 953,982 | 183,702,573 |
| 2024-03-27 | 1.9 | 1.95 | 1.89 | 1.93 | +1.58% | 1,355,034 | 260,003,035 |
| 2024-03-26 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 907,514 | 171,076,793 |
| 2024-03-25 | 1.92 | 1.93 | 1.9 | 1.9 | -2.06% | 1,213,663 | 232,219,263 |
| 2024-03-22 | 1.9 | 1.96 | 1.87 | 1.94 | +1.57% | 1,686,249 | 322,034,457 |
| 2024-03-21 | 1.92 | 1.93 | 1.89 | 1.91 | -0.52% | 1,046,630 | 200,068,242 |
| 2024-03-20 | 1.9 | 1.94 | 1.87 | 1.92 | 0% | 1,328,263 | 253,987,111 |
| 2024-03-19 | 2 | 2.01 | 1.91 | 1.92 | +0.52% | 2,294,082 | 448,706,218 |
| 2024-03-18 | 1.91 | 1.94 | 1.88 | 1.91 | +0.53% | 1,765,902 | 337,765,913 |
| 2024-03-15 | 1.82 | 1.9 | 1.81 | 1.9 | +4.97% | 2,020,161 | 377,563,546 |
| 2024-03-14 | 1.89 | 1.89 | 1.81 | 1.81 | -5.24% | 2,566,933 | 470,842,171 |
| 2024-03-13 | 1.98 | 1.98 | 1.89 | 1.91 | -3.54% | 2,277,385 | 437,961,060 |
| 2024-03-12 | 1.99 | 2.01 | 1.97 | 1.98 | -0.5% | 1,244,501 | 247,080,743 |
| 2024-03-11 | 1.95 | 2 | 1.94 | 1.99 | +1.53% | 1,484,960 | 293,501,754 |
| 2024-03-08 | 1.9 | 1.97 | 1.89 | 1.96 | +2.08% | 1,832,564 | 353,510,822 |
| 2024-03-07 | 1.97 | 1.97 | 1.9 | 1.92 | +2.13% | 3,460,670 | 676,472,622 |
| 2024-03-06 | 1.85 | 1.9 | 1.84 | 1.88 | +1.08% | 1,518,401 | 284,122,960 |
| 2024-03-05 | 1.85 | 1.93 | 1.83 | 1.86 | 0% | 2,010,154 | 379,002,474 |
| 2024-03-04 | 1.78 | 1.89 | 1.77 | 1.86 | +2.76% | 2,031,553 | 368,838,761 |
| 2024-03-01 | 1.76 | 1.83 | 1.73 | 1.81 | +4.02% | 2,130,285 | 378,795,495 |
| 2024-02-29 | 1.69 | 1.75 | 1.68 | 1.74 | +1.75% | 1,527,602 | 262,870,579 |
| 2024-02-28 | 1.77 | 1.81 | 1.7 | 1.71 | -4.47% | 2,722,407 | 478,239,642 |
| 2024-02-27 | 1.71 | 1.79 | 1.7 | 1.79 | +5.29% | 2,922,660 | 516,232,458 |
| 2024-02-26 | 1.72 | 1.76 | 1.7 | 1.7 | -2.3% | 1,634,218 | 281,608,769 |
| 2024-02-23 | 1.72 | 1.75 | 1.7 | 1.74 | +0.58% | 1,657,268 | 285,948,448 |
| 2024-02-22 | 1.66 | 1.75 | 1.66 | 1.73 | +2.98% | 1,907,558 | 327,536,332 |
| 2024-02-21 | 1.66 | 1.72 | 1.64 | 1.68 | -1.18% | 2,137,566 | 358,971,092 |
| 2024-02-20 | 1.71 | 1.71 | 1.64 | 1.7 | +4.29% | 3,479,388 | 586,909,677 |
| 2024-02-19 | 1.63 | 1.63 | 1.61 | 1.63 | +5.16% | 509,925 | 83,015,406 |
| 2024-02-08 | 1.55 | 1.55 | 1.52 | 1.55 | +4.73% | 457,874 | 70,875,968 |
| 2024-02-07 | 1.54 | 1.57 | 1.47 | 1.48 | -3.27% | 2,137,305 | 326,795,379 |
| 2024-02-06 | 1.47 | 1.59 | 1.45 | 1.53 | 0% | 2,278,423 | 343,874,995 |
| 2024-02-05 | 1.6 | 1.6 | 1.53 | 1.53 | -4.97% | 2,067,535 | 318,953,491 |
| 2024-02-02 | 1.64 | 1.73 | 1.6 | 1.61 | -4.17% | 2,645,059 | 438,107,379 |
| 2024-02-01 | 1.71 | 1.73 | 1.68 | 1.68 | -5.08% | 2,000,887 | 338,409,283 |
| 2024-01-31 | 1.79 | 1.83 | 1.77 | 1.77 | -4.84% | 1,908,490 | 340,799,469 |
| 2024-01-30 | 1.75 | 1.9 | 1.72 | 1.86 | +2.76% | 3,652,757 | 657,236,931 |
| 2024-01-29 | 1.86 | 1.87 | 1.81 | 1.81 | -4.74% | 1,528,766 | 278,576,676 |
| 2024-01-26 | 1.91 | 1.96 | 1.89 | 1.9 | +1.06% | 2,342,820 | 449,906,698 |
| 2024-01-25 | 1.87 | 1.92 | 1.82 | 1.88 | -0.53% | 2,753,915 | 514,834,454 |
| 2024-01-24 | 1.94 | 1.99 | 1.87 | 1.89 | -4.06% | 3,731,596 | 707,705,406 |
| 2024-01-23 | 2.02 | 2.04 | 1.97 | 1.97 | -4.83% | 2,910,856 | 576,558,221 |
| 2024-01-22 | 2.14 | 2.18 | 2.07 | 2.07 | -5.05% | 3,659,200 | 769,768,710 |
| 2024-01-19 | 2.15 | 2.18 | 2.13 | 2.18 | +4.81% | 3,927,605 | 850,699,385 |
| 2024-01-18 | 1.96 | 2.08 | 1.91 | 2.08 | +5.05% | 3,615,529 | 727,050,258 |
| 2024-01-17 | 2.03 | 2.07 | 1.93 | 1.98 | -1.98% | 3,548,038 | 706,161,917 |
| 2024-01-16 | 2.11 | 2.11 | 1.96 | 2.02 | +0.5% | 6,215,498 | 1,274,978,065 |
| 2024-01-15 | 1.99 | 2.01 | 1.94 | 2.01 | +5.24% | 1,392,550 | 277,068,202 |
| 2024-01-12 | 1.77 | 1.91 | 1.77 | 1.91 | +4.95% | 4,317,173 | 805,775,044 |
| 2024-01-11 | 2.02 | 2.02 | 1.82 | 1.82 | -5.21% | 8,065,053 | 1,547,225,808 |
| 2024-01-10 | 1.92 | 1.92 | 1.92 | 1.92 | +4.92% | 70,377 | 13,512,300 |
| 2024-01-09 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 60,121 | 11,002,156 |
| 2024-01-08 | 1.74 | 1.74 | 1.74 | 1.74 | +4.82% | 111,289 | 19,364,274 |
| 2024-01-05 | 1.66 | 1.66 | 1.66 | 1.66 | +5.06% | 65,591 | 10,888,113 |
| 2024-01-04 | 1.58 | 1.58 | 1.58 | 1.58 | +5.33% | 86,934 | 13,735,512 |
| 2024-01-03 | 1.5 | 1.5 | 1.5 | 1.5 | +4.9% | 255,346 | 38,301,827 |
| 2024-01-02 | 1.41 | 1.46 | 1.39 | 1.43 | -2.05% | 1,319,119 | 187,090,190 |
| 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：