股票概览
1.49
-2.61%
-0.04
1.48
开盘价
1.53
最高价
1.45
最低价
3,617,579
成交量
数据更新至: 2024-05-21
技术指标
1.57
MA5 (5日均线)
1.47
MA10 (10日均线)
1.31
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 | 1.48 | 1.53 | 1.45 | 1.49 | -2.61% | 3,617,579 | 531,361,135 |
| 2024-05-20 | 1.66 | 1.68 | 1.53 | 1.53 | -4.97% | 3,928,886 | 630,025,325 |
| 2024-05-17 | 1.72 | 1.72 | 1.56 | 1.61 | -1.83% | 5,571,568 | 897,440,226 |
| 2024-05-16 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 1,271,486 | 208,314,797 |
| 2024-05-15 | 1.52 | 1.56 | 1.51 | 1.56 | +4.7% | 1,442,050 | 222,310,261 |
| 2024-05-14 | 1.48 | 1.49 | 1.44 | 1.49 | +4.93% | 2,742,303 | 406,163,572 |
| 2024-05-13 | 1.37 | 1.42 | 1.34 | 1.42 | +5.19% | 1,981,846 | 275,203,420 |
| 2024-05-10 | 1.3 | 1.35 | 1.29 | 1.35 | +4.65% | 2,847,110 | 378,493,526 |
| 2024-05-09 | 1.28 | 1.35 | 1.25 | 1.29 | -0.77% | 3,368,259 | 436,607,397 |
| 2024-05-08 | 1.27 | 1.31 | 1.26 | 1.3 | +4% | 2,849,988 | 370,398,207 |
| 2024-05-07 | 1.25 | 1.25 | 1.19 | 1.25 | +5.04% | 3,543,790 | 439,978,296 |
| 2024-05-06 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 374,847 | 44,606,839 |
| 2024-04-30 | 1.13 | 1.13 | 1.13 | 1.13 | +4.63% | 226,230 | 25,564,018 |
| 2024-04-29 | 1 | 1.08 | 1 | 1.08 | +4.85% | 2,520,197 | 259,237,800 |
| 2024-04-26 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 325,969 | 33,574,807 |
| 2024-04-25 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 82,670 | 8,928,360 |
| 2024-04-24 | 1.14 | 1.14 | 1.14 | 1.14 | -5% | 300,217 | 34,224,738 |
| 2024-04-22 | 1.2 | 1.25 | 1.2 | 1.2 | -0.83% | 1,016,026 | 123,655,541 |
| 2024-04-19 | 1.23 | 1.26 | 1.2 | 1.21 | -2.42% | 1,119,814 | 136,983,320 |
| 2024-04-18 | 1.27 | 1.27 | 1.24 | 1.24 | -2.36% | 1,032,183 | 129,287,609 |
| 2024-04-17 | 1.16 | 1.28 | 1.16 | 1.27 | +7.63% | 1,913,708 | 238,983,552 |
| 2024-04-16 | 1.23 | 1.24 | 1.18 | 1.18 | -6.35% | 1,787,221 | 214,803,202 |
| 2024-04-15 | 1.32 | 1.33 | 1.2 | 1.26 | -5.26% | 2,029,047 | 255,033,425 |
| 2024-04-12 | 1.37 | 1.38 | 1.32 | 1.33 | -3.62% | 1,171,766 | 158,153,589 |
| 2024-04-11 | 1.36 | 1.39 | 1.36 | 1.38 | 0% | 731,161 | 100,616,057 |
| 2024-04-10 | 1.41 | 1.41 | 1.36 | 1.38 | -1.43% | 912,824 | 126,222,695 |
| 2024-04-09 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 850,653 | 119,017,715 |
| 2024-04-08 | 1.4 | 1.43 | 1.39 | 1.39 | -1.42% | 1,155,889 | 162,272,746 |
| 2024-04-03 | 1.43 | 1.45 | 1.4 | 1.41 | -3.42% | 1,629,862 | 231,665,021 |
| 2024-04-02 | 1.4 | 1.53 | 1.38 | 1.46 | +3.55% | 3,299,917 | 479,798,816 |
| 2024-04-01 | 1.4 | 1.41 | 1.38 | 1.41 | +0.71% | 1,566,893 | 219,095,068 |
| 2024-03-29 | 1.45 | 1.45 | 1.39 | 1.4 | -3.45% | 1,883,615 | 265,511,091 |
| 2024-03-28 | 1.44 | 1.47 | 1.44 | 1.45 | -0.68% | 1,292,460 | 188,223,657 |
| 2024-03-27 | 1.5 | 1.51 | 1.45 | 1.46 | -3.31% | 1,567,534 | 230,897,797 |
| 2024-03-26 | 1.48 | 1.52 | 1.47 | 1.51 | +2.03% | 1,757,731 | 263,207,038 |
| 2024-03-25 | 1.5 | 1.53 | 1.47 | 1.48 | -1.33% | 1,684,444 | 251,669,730 |
| 2024-03-22 | 1.52 | 1.53 | 1.47 | 1.5 | -1.96% | 1,869,952 | 280,895,381 |
| 2024-03-21 | 1.52 | 1.55 | 1.51 | 1.53 | +0.66% | 1,702,989 | 261,391,694 |
| 2024-03-20 | 1.51 | 1.53 | 1.51 | 1.52 | 0% | 1,106,425 | 167,999,606 |
| 2024-03-19 | 1.53 | 1.56 | 1.52 | 1.52 | -1.3% | 1,488,220 | 228,476,530 |
| 2024-03-18 | 1.53 | 1.54 | 1.51 | 1.54 | +0.65% | 1,324,826 | 201,836,842 |
| 2024-03-15 | 1.53 | 1.56 | 1.51 | 1.53 | -1.29% | 1,633,739 | 249,506,081 |
| 2024-03-14 | 1.53 | 1.6 | 1.51 | 1.55 | +0.65% | 2,387,948 | 370,387,809 |
| 2024-03-13 | 1.57 | 1.58 | 1.53 | 1.54 | -3.75% | 2,305,130 | 357,030,812 |
| 2024-03-12 | 1.53 | 1.63 | 1.5 | 1.6 | +3.9% | 3,962,027 | 620,109,165 |
| 2024-03-11 | 1.46 | 1.54 | 1.46 | 1.54 | +4.05% | 2,366,787 | 356,845,787 |
| 2024-03-08 | 1.49 | 1.5 | 1.43 | 1.48 | -1.33% | 1,739,096 | 255,277,211 |
| 2024-03-07 | 1.51 | 1.53 | 1.48 | 1.5 | 0% | 1,629,415 | 244,405,253 |
| 2024-03-06 | 1.5 | 1.53 | 1.49 | 1.5 | -0.66% | 1,571,692 | 236,815,750 |
| 2024-03-05 | 1.48 | 1.56 | 1.47 | 1.51 | +0.67% | 2,236,309 | 340,411,322 |
| 2024-03-04 | 1.53 | 1.54 | 1.48 | 1.5 | -3.23% | 2,431,498 | 365,765,455 |
| 2024-03-01 | 1.58 | 1.58 | 1.53 | 1.55 | -1.27% | 2,065,705 | 320,623,286 |
| 2024-02-29 | 1.52 | 1.57 | 1.51 | 1.57 | +1.29% | 2,200,770 | 342,069,858 |
| 2024-02-28 | 1.61 | 1.63 | 1.55 | 1.55 | -4.32% | 3,106,309 | 496,382,158 |
| 2024-02-27 | 1.57 | 1.64 | 1.55 | 1.62 | +3.18% | 2,792,194 | 448,231,608 |
| 2024-02-26 | 1.58 | 1.61 | 1.55 | 1.57 | -1.88% | 2,754,905 | 433,572,058 |
| 2024-02-23 | 1.61 | 1.62 | 1.56 | 1.6 | -1.23% | 3,121,629 | 495,748,449 |
| 2024-02-22 | 1.66 | 1.74 | 1.61 | 1.62 | +1.89% | 3,668,995 | 606,279,474 |
| 2024-02-21 | 1.61 | 1.67 | 1.55 | 1.59 | -1.24% | 3,273,346 | 527,360,601 |
| 2024-02-20 | 1.52 | 1.65 | 1.47 | 1.61 | +6.62% | 4,026,814 | 642,503,940 |
| 2024-02-19 | 1.38 | 1.51 | 1.38 | 1.51 | +10.22% | 3,452,661 | 498,411,560 |
| 2024-02-08 | 1.31 | 1.38 | 1.28 | 1.37 | +6.2% | 2,594,905 | 344,918,027 |
| 2024-02-07 | 1.34 | 1.37 | 1.28 | 1.29 | -3.73% | 2,392,013 | 316,227,079 |
| 2024-02-06 | 1.23 | 1.34 | 1.14 | 1.34 | +5.51% | 3,209,321 | 395,324,874 |
| 2024-02-05 | 1.41 | 1.42 | 1.27 | 1.27 | -9.93% | 2,537,627 | 332,590,679 |
| 2024-02-02 | 1.45 | 1.49 | 1.31 | 1.41 | -1.4% | 3,038,984 | 431,107,488 |
| 2024-02-01 | 1.45 | 1.48 | 1.38 | 1.43 | -4.67% | 2,422,965 | 348,512,999 |
| 2024-01-31 | 1.53 | 1.56 | 1.49 | 1.5 | -2.6% | 1,934,788 | 294,060,448 |
| 2024-01-30 | 1.55 | 1.62 | 1.54 | 1.54 | -2.53% | 1,839,138 | 289,967,751 |
| 2024-01-29 | 1.67 | 1.69 | 1.58 | 1.58 | -4.24% | 2,683,653 | 437,099,582 |
| 2024-01-26 | 1.66 | 1.71 | 1.64 | 1.65 | 0% | 3,268,795 | 547,100,042 |
| 2024-01-25 | 1.58 | 1.68 | 1.57 | 1.65 | +5.1% | 3,682,074 | 601,748,248 |
| 2024-01-24 | 1.5 | 1.6 | 1.49 | 1.57 | +4.67% | 3,674,941 | 569,154,627 |
| 2024-01-23 | 1.49 | 1.56 | 1.47 | 1.5 | -1.96% | 3,011,661 | 450,971,929 |
| 2024-01-22 | 1.62 | 1.63 | 1.49 | 1.53 | -6.13% | 2,944,562 | 458,541,835 |
| 2024-01-19 | 1.66 | 1.67 | 1.63 | 1.63 | -1.81% | 1,309,949 | 215,594,848 |
| 2024-01-18 | 1.61 | 1.68 | 1.58 | 1.66 | +1.84% | 2,572,546 | 421,217,556 |
| 2024-01-17 | 1.74 | 1.74 | 1.63 | 1.63 | -6.86% | 2,832,320 | 472,604,946 |
| 2024-01-16 | 1.79 | 1.8 | 1.74 | 1.75 | -2.78% | 1,947,112 | 342,723,489 |
| 2024-01-15 | 1.78 | 1.8 | 1.76 | 1.8 | +0.56% | 1,667,454 | 297,269,533 |
| 2024-01-12 | 1.78 | 1.82 | 1.77 | 1.79 | 0% | 2,065,166 | 371,412,119 |
| 2024-01-11 | 1.77 | 1.79 | 1.75 | 1.79 | +1.7% | 2,069,758 | 366,881,507 |
| 2024-01-10 | 1.78 | 1.82 | 1.74 | 1.76 | -2.22% | 2,341,431 | 416,313,921 |
| 2024-01-09 | 1.84 | 1.85 | 1.78 | 1.8 | -3.74% | 2,814,238 | 509,150,267 |
| 2024-01-08 | 1.89 | 1.97 | 1.86 | 1.87 | +2.75% | 4,661,151 | 889,495,410 |
| 2024-01-05 | 1.79 | 1.82 | 1.75 | 1.82 | +1.68% | 2,837,728 | 507,269,932 |
| 2024-01-04 | 1.77 | 1.79 | 1.74 | 1.79 | +0.56% | 1,721,337 | 304,164,860 |
| 2024-01-03 | 1.77 | 1.81 | 1.76 | 1.78 | +1.14% | 2,549,704 | 455,586,704 |
| 2024-01-02 | 1.81 | 1.82 | 1.76 | 1.76 | -2.76% | 2,673,317 | 476,460,440 |
| 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：