股票概览
1.69
-5.06%
-0.09
1.71
开盘价
1.76
最高价
1.69
最低价
236,185
成交量
数据更新至: 2024-05-21
技术指标
1.81
MA5 (5日均线)
1.88
MA10 (10日均线)
2.05
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 1.71 | 1.76 | 1.69 | 1.69 | -5.06% | 236,185 | 40,024,777 |
| 2024-05-20 | 1.87 | 1.87 | 1.77 | 1.78 | -4.3% | 220,741 | 39,960,629 |
| 2024-05-17 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 147,478 | 27,271,813 |
| 2024-05-16 | 1.88 | 1.9 | 1.8 | 1.84 | -2.65% | 226,139 | 41,753,069 |
| 2024-05-15 | 1.84 | 1.93 | 1.82 | 1.89 | +2.16% | 196,670 | 37,091,286 |
| 2024-05-14 | 1.76 | 1.89 | 1.76 | 1.85 | +1.65% | 277,589 | 50,657,590 |
| 2024-05-13 | 1.83 | 1.96 | 1.82 | 1.82 | -5.21% | 275,752 | 51,172,196 |
| 2024-05-10 | 1.97 | 2.03 | 1.92 | 1.92 | -4.95% | 238,475 | 46,406,906 |
| 2024-05-09 | 2.06 | 2.11 | 2.02 | 2.02 | -5.16% | 381,631 | 78,049,573 |
| 2024-05-08 | 1.98 | 2.18 | 1.98 | 2.13 | +2.4% | 536,828 | 109,671,080 |
| 2024-05-07 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 21,348 | 4,440,384 |
| 2024-05-06 | 2.19 | 2.19 | 2.19 | 2.19 | -5.19% | 19,500 | 4,270,500 |
| 2024-04-29 | 2.17 | 2.34 | 2.17 | 2.31 | +1.32% | 148,970 | 33,524,283 |
| 2024-04-26 | 2.18 | 2.3 | 2.18 | 2.28 | +2.24% | 113,743 | 25,654,315 |
| 2024-04-25 | 2.28 | 2.35 | 2.22 | 2.23 | -4.29% | 135,076 | 30,592,010 |
| 2024-04-24 | 2.42 | 2.42 | 2.3 | 2.33 | +1.3% | 178,613 | 42,302,135 |
| 2024-04-23 | 2.12 | 2.3 | 2.12 | 2.3 | +5.02% | 102,324 | 23,062,900 |
| 2024-04-22 | 2.03 | 2.19 | 2 | 2.19 | +4.78% | 139,859 | 29,647,701 |
| 2024-04-19 | 2.09 | 2.14 | 2.09 | 2.09 | -5% | 134,655 | 28,208,490 |
| 2024-04-18 | 2.21 | 2.27 | 2.2 | 2.2 | -3.08% | 121,809 | 27,175,435 |
| 2024-04-17 | 2.2 | 2.39 | 2.2 | 2.27 | -2.16% | 218,919 | 49,546,998 |
| 2024-04-16 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 10,622 | 2,464,304 |
| 2024-04-15 | 2.46 | 2.49 | 2.44 | 2.44 | -5.06% | 49,345 | 12,068,137 |
| 2024-04-12 | 2.66 | 2.66 | 2.53 | 2.57 | -2.28% | 67,328 | 17,503,971 |
| 2024-04-11 | 2.55 | 2.7 | 2.55 | 2.63 | +1.54% | 82,611 | 21,747,933 |
| 2024-04-10 | 2.72 | 2.73 | 2.57 | 2.59 | -4.43% | 135,494 | 35,399,640 |
| 2024-04-09 | 2.78 | 2.81 | 2.63 | 2.71 | -2.17% | 107,964 | 29,067,272 |
| 2024-04-08 | 2.93 | 2.95 | 2.77 | 2.77 | -5.14% | 144,660 | 40,783,508 |
| 2024-04-03 | 2.94 | 2.96 | 2.81 | 2.92 | -1.35% | 124,699 | 35,926,627 |
| 2024-04-02 | 2.94 | 3.01 | 2.9 | 2.96 | +1.02% | 115,403 | 34,092,926 |
| 2024-04-01 | 2.86 | 2.96 | 2.86 | 2.93 | +2.45% | 84,207 | 24,583,463 |
| 2024-03-29 | 2.89 | 2.9 | 2.81 | 2.86 | +0.7% | 93,478 | 26,609,053 |
| 2024-03-28 | 2.78 | 2.89 | 2.74 | 2.84 | +1.43% | 116,951 | 33,205,607 |
| 2024-03-27 | 2.98 | 3.01 | 2.8 | 2.8 | -5.08% | 150,667 | 43,026,541 |
| 2024-03-26 | 3.04 | 3.07 | 2.88 | 2.95 | -2.64% | 158,103 | 46,730,907 |
| 2024-03-25 | 3.14 | 3.14 | 3.03 | 3.03 | -5.02% | 275,993 | 84,398,007 |
| 2024-03-22 | 3.08 | 3.22 | 3.04 | 3.19 | +3.91% | 311,554 | 99,191,755 |
| 2024-03-21 | 3.09 | 3.15 | 2.98 | 3.07 | +0.66% | 190,964 | 57,960,257 |
| 2024-03-20 | 2.94 | 3.05 | 2.93 | 3.05 | +5.17% | 205,714 | 61,448,192 |
| 2024-03-19 | 2.9 | 2.98 | 2.88 | 2.9 | -0.68% | 129,024 | 37,668,491 |
| 2024-03-18 | 2.98 | 3.03 | 2.85 | 2.92 | -0.34% | 223,620 | 65,241,840 |
| 2024-03-15 | 2.83 | 2.95 | 2.82 | 2.93 | +3.53% | 219,318 | 63,723,126 |
| 2024-03-14 | 2.74 | 2.88 | 2.7 | 2.83 | +3.28% | 239,231 | 67,118,330 |
| 2024-03-13 | 2.74 | 2.78 | 2.67 | 2.74 | -1.44% | 164,279 | 44,599,276 |
| 2024-03-12 | 2.79 | 2.86 | 2.72 | 2.78 | -0.36% | 246,591 | 68,612,986 |
| 2024-03-11 | 2.67 | 2.79 | 2.61 | 2.79 | +4.89% | 237,764 | 64,708,390 |
| 2024-03-08 | 2.5 | 2.69 | 2.5 | 2.66 | +3.91% | 212,620 | 55,640,046 |
| 2024-03-07 | 2.67 | 2.71 | 2.55 | 2.56 | -2.66% | 292,959 | 76,964,491 |
| 2024-03-06 | 2.5 | 2.63 | 2.48 | 2.63 | +5.2% | 216,677 | 56,090,108 |
| 2024-03-05 | 2.53 | 2.62 | 2.5 | 2.5 | -4.94% | 251,421 | 63,765,896 |
| 2024-03-04 | 2.78 | 2.79 | 2.63 | 2.63 | -5.05% | 274,241 | 72,775,405 |
| 2024-03-01 | 2.73 | 2.83 | 2.71 | 2.77 | +0.73% | 204,058 | 56,407,036 |
| 2024-02-29 | 2.62 | 2.79 | 2.62 | 2.75 | -0.36% | 298,369 | 80,782,964 |
| 2024-02-28 | 2.96 | 3.01 | 2.76 | 2.76 | -5.15% | 385,631 | 110,594,100 |
| 2024-02-27 | 2.84 | 2.91 | 2.78 | 2.91 | +5.05% | 335,257 | 96,281,458 |
| 2024-02-26 | 2.74 | 2.77 | 2.7 | 2.77 | +4.92% | 90,753 | 25,037,794 |
| 2024-02-23 | 2.48 | 2.64 | 2.47 | 2.64 | +5.18% | 263,114 | 67,178,981 |
| 2024-02-22 | 2.41 | 2.54 | 2.4 | 2.51 | +1.21% | 318,749 | 78,135,000 |
| 2024-02-21 | 2.37 | 2.49 | 2.3 | 2.48 | +4.64% | 443,112 | 108,693,305 |
| 2024-02-20 | 2.3 | 2.37 | 2.26 | 2.37 | +4.87% | 149,614 | 34,841,172 |
| 2024-02-19 | 2.19 | 2.26 | 2.04 | 2.26 | +5.12% | 302,119 | 65,647,096 |
| 2024-02-08 | 2.03 | 2.21 | 2.03 | 2.15 | +0.47% | 298,713 | 62,352,853 |
| 2024-02-07 | 2.2 | 2.24 | 2.14 | 2.14 | -4.89% | 156,760 | 33,754,832 |
| 2024-02-06 | 2.25 | 2.29 | 2.25 | 2.25 | -5.06% | 164,293 | 37,032,296 |
| 2024-02-05 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 23,076 | 5,469,012 |
| 2024-02-02 | 2.53 | 2.57 | 2.49 | 2.49 | -4.96% | 129,366 | 32,539,884 |
| 2024-02-01 | 2.65 | 2.68 | 2.62 | 2.62 | -5.07% | 138,404 | 36,305,673 |
| 2024-01-31 | 2.81 | 2.92 | 2.76 | 2.76 | -4.83% | 127,312 | 35,797,578 |
| 2024-01-30 | 2.96 | 3.04 | 2.9 | 2.9 | -4.92% | 104,747 | 31,006,542 |
| 2024-01-29 | 3.21 | 3.24 | 3.05 | 3.05 | -4.98% | 115,602 | 35,816,153 |
| 2024-01-26 | 3.21 | 3.29 | 3.17 | 3.21 | -0.31% | 129,853 | 41,984,202 |
| 2024-01-25 | 3.2 | 3.31 | 3.18 | 3.22 | +2.22% | 242,592 | 79,242,905 |
| 2024-01-24 | 3.04 | 3.15 | 3.03 | 3.15 | +5% | 119,476 | 37,372,839 |
| 2024-01-23 | 2.95 | 3.04 | 2.91 | 3 | -1.96% | 131,281 | 39,140,938 |
| 2024-01-22 | 3.19 | 3.2 | 3.06 | 3.06 | -4.97% | 120,239 | 37,302,967 |
| 2024-01-19 | 3.31 | 3.35 | 3.22 | 3.22 | -3.3% | 77,629 | 25,470,915 |
| 2024-01-18 | 3.3 | 3.36 | 3.22 | 3.33 | -0.89% | 109,402 | 35,983,309 |
| 2024-01-17 | 3.5 | 3.5 | 3.35 | 3.36 | -4.55% | 93,028 | 31,914,996 |
| 2024-01-16 | 3.62 | 3.64 | 3.46 | 3.52 | -3.3% | 111,737 | 39,403,150 |
| 2024-01-15 | 3.6 | 3.66 | 3.55 | 3.64 | +0.28% | 51,384 | 18,606,426 |
| 2024-01-12 | 3.68 | 3.75 | 3.62 | 3.63 | -1.36% | 62,808 | 23,205,388 |
| 2024-01-11 | 3.61 | 3.69 | 3.6 | 3.68 | +1.38% | 76,130 | 27,904,493 |
| 2024-01-10 | 3.6 | 3.67 | 3.52 | 3.63 | +0.28% | 82,062 | 29,457,635 |
| 2024-01-09 | 3.57 | 3.66 | 3.56 | 3.62 | +0.84% | 64,677 | 23,352,178 |
| 2024-01-08 | 3.77 | 3.77 | 3.58 | 3.59 | -4.77% | 123,082 | 44,870,406 |
| 2024-01-05 | 3.87 | 3.92 | 3.73 | 3.77 | -2.33% | 92,488 | 35,351,528 |
| 2024-01-04 | 3.83 | 3.88 | 3.82 | 3.86 | +0.52% | 56,283 | 21,703,484 |
| 2024-01-03 | 3.87 | 3.88 | 3.81 | 3.84 | -0.78% | 54,187 | 20,816,361 |
| 2024-01-02 | 3.9 | 3.91 | 3.87 | 3.87 | -1.53% | 70,515 | 27,423,644 |
| 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：