股票概览
1.78
-1.66%
-0.03
1.81
开盘价
1.83
最高价
1.78
最低价
113,660
成交量
数据更新至: 2024-05-20
技术指标
1.79
MA5 (5日均线)
1.80
MA10 (10日均线)
1.78
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 | 1.81 | 1.83 | 1.78 | 1.78 | -1.66% | 113,660 | 20,444,514 |
| 2024-05-17 | 1.82 | 1.83 | 1.77 | 1.81 | +0.56% | 108,255 | 19,506,549 |
| 2024-05-16 | 1.76 | 1.83 | 1.76 | 1.8 | +1.69% | 104,959 | 18,999,140 |
| 2024-05-15 | 1.79 | 1.82 | 1.76 | 1.77 | -1.12% | 84,373 | 15,087,668 |
| 2024-05-14 | 1.73 | 1.81 | 1.73 | 1.79 | +2.87% | 133,810 | 23,891,419 |
| 2024-05-13 | 1.79 | 1.8 | 1.73 | 1.74 | -2.79% | 103,714 | 18,183,471 |
| 2024-05-10 | 1.85 | 1.88 | 1.78 | 1.79 | -3.24% | 138,020 | 25,000,497 |
| 2024-05-09 | 1.85 | 1.89 | 1.84 | 1.85 | 0% | 92,117 | 17,144,234 |
| 2024-05-08 | 1.87 | 1.88 | 1.84 | 1.85 | -0.54% | 84,722 | 15,767,561 |
| 2024-05-07 | 1.86 | 1.87 | 1.84 | 1.86 | +0.54% | 67,871 | 12,542,775 |
| 2024-05-06 | 1.84 | 1.87 | 1.83 | 1.85 | +1.09% | 103,407 | 19,085,750 |
| 2024-04-30 | 1.88 | 1.89 | 1.79 | 1.83 | -2.14% | 125,471 | 22,949,281 |
| 2024-04-29 | 1.76 | 1.87 | 1.75 | 1.87 | +6.25% | 179,087 | 32,823,941 |
| 2024-04-26 | 1.78 | 1.78 | 1.73 | 1.76 | +0.57% | 111,397 | 19,498,854 |
| 2024-04-25 | 1.74 | 1.77 | 1.74 | 1.75 | +0.57% | 80,816 | 14,154,427 |
| 2024-04-24 | 1.71 | 1.75 | 1.7 | 1.74 | +2.35% | 104,823 | 18,108,099 |
| 2024-04-23 | 1.69 | 1.71 | 1.67 | 1.7 | +1.19% | 96,074 | 16,326,233 |
| 2024-04-22 | 1.68 | 1.7 | 1.63 | 1.68 | 0% | 96,182 | 16,055,053 |
| 2024-04-19 | 1.7 | 1.71 | 1.66 | 1.68 | 0% | 92,494 | 15,527,605 |
| 2024-04-18 | 1.73 | 1.73 | 1.68 | 1.68 | -2.33% | 138,268 | 23,483,713 |
| 2024-04-17 | 1.61 | 1.77 | 1.61 | 1.72 | +6.83% | 253,308 | 43,700,087 |
| 2024-04-16 | 1.8 | 1.8 | 1.61 | 1.61 | -10.06% | 263,796 | 43,681,414 |
| 2024-04-15 | 1.91 | 1.94 | 1.74 | 1.79 | -7.25% | 241,386 | 43,466,658 |
| 2024-04-12 | 1.97 | 2 | 1.92 | 1.93 | -2.53% | 110,134 | 21,430,439 |
| 2024-04-11 | 1.98 | 2.02 | 1.96 | 1.98 | -0.5% | 78,454 | 15,640,278 |
| 2024-04-10 | 2.03 | 2.04 | 1.96 | 1.99 | -2.45% | 129,551 | 25,751,064 |
| 2024-04-09 | 2.01 | 2.05 | 2.01 | 2.04 | +0.99% | 85,571 | 17,378,038 |
| 2024-04-08 | 2.06 | 2.08 | 2.02 | 2.02 | -2.88% | 179,442 | 36,714,901 |
| 2024-04-03 | 2.11 | 2.13 | 2.06 | 2.08 | -1.89% | 99,752 | 20,742,388 |
| 2024-04-02 | 2.06 | 2.13 | 2.04 | 2.12 | +2.91% | 160,170 | 33,515,586 |
| 2024-04-01 | 2.05 | 2.07 | 2.04 | 2.06 | +0.98% | 90,827 | 18,679,691 |
| 2024-03-29 | 2.02 | 2.05 | 2 | 2.04 | +1.49% | 136,456 | 27,672,247 |
| 2024-03-28 | 1.97 | 2.06 | 1.96 | 2.01 | +0.5% | 167,218 | 33,848,005 |
| 2024-03-27 | 2.08 | 2.08 | 2 | 2 | -3.38% | 147,741 | 30,026,529 |
| 2024-03-26 | 2.06 | 2.11 | 2.04 | 2.07 | -0.96% | 174,172 | 36,069,751 |
| 2024-03-25 | 2.14 | 2.16 | 2.08 | 2.09 | -3.24% | 213,812 | 45,267,965 |
| 2024-03-22 | 2.1 | 2.29 | 2.1 | 2.16 | +2.37% | 474,213 | 103,744,584 |
| 2024-03-21 | 2.1 | 2.15 | 2.09 | 2.11 | +0.96% | 173,024 | 36,678,019 |
| 2024-03-20 | 2.08 | 2.12 | 2.07 | 2.09 | +0.97% | 172,551 | 36,135,686 |
| 2024-03-19 | 2.09 | 2.11 | 2.07 | 2.07 | -0.96% | 153,016 | 31,960,667 |
| 2024-03-18 | 2.09 | 2.11 | 2.07 | 2.09 | +0.48% | 147,412 | 30,710,322 |
| 2024-03-15 | 2.07 | 2.1 | 2.03 | 2.08 | +0.48% | 174,443 | 36,052,929 |
| 2024-03-14 | 2.03 | 2.11 | 2.03 | 2.07 | +1.47% | 252,960 | 52,221,266 |
| 2024-03-13 | 2.09 | 2.11 | 2.03 | 2.04 | -2.86% | 188,956 | 38,692,960 |
| 2024-03-12 | 2.03 | 2.12 | 2.03 | 2.1 | +3.45% | 266,290 | 55,500,119 |
| 2024-03-11 | 1.98 | 2.03 | 1.97 | 2.03 | +2.53% | 174,438 | 34,892,365 |
| 2024-03-08 | 2.05 | 2.07 | 1.96 | 1.98 | -2.94% | 201,094 | 39,969,078 |
| 2024-03-07 | 1.97 | 2.11 | 1.96 | 2.04 | +4.62% | 340,967 | 68,633,565 |
| 2024-03-06 | 1.92 | 1.98 | 1.91 | 1.95 | +1.04% | 177,512 | 34,597,440 |
| 2024-03-05 | 2.02 | 2.03 | 1.92 | 1.93 | -3.98% | 280,510 | 54,712,647 |
| 2024-03-04 | 2.09 | 2.11 | 1.98 | 2.01 | -3.83% | 349,885 | 70,516,550 |
| 2024-03-01 | 2.18 | 2.26 | 2.04 | 2.09 | -3.69% | 367,752 | 77,015,432 |
| 2024-02-29 | 2.07 | 2.17 | 2 | 2.17 | 0% | 552,767 | 116,482,628 |
| 2024-02-28 | 2.4 | 2.49 | 2.04 | 2.17 | -3.98% | 1,059,101 | 245,068,713 |
| 2024-02-27 | 2.15 | 2.26 | 2.07 | 2.26 | +10.24% | 297,914 | 65,649,359 |
| 2024-02-26 | 1.88 | 2.05 | 1.88 | 2.05 | +10.22% | 152,998 | 30,682,841 |
| 2024-02-23 | 1.8 | 1.87 | 1.79 | 1.86 | +3.33% | 175,059 | 32,057,663 |
| 2024-02-22 | 1.78 | 1.82 | 1.75 | 1.8 | +1.12% | 105,144 | 18,755,236 |
| 2024-02-21 | 1.74 | 1.85 | 1.71 | 1.78 | +1.71% | 188,260 | 33,807,384 |
| 2024-02-20 | 1.68 | 1.76 | 1.62 | 1.75 | +4.17% | 156,805 | 26,843,191 |
| 2024-02-19 | 1.69 | 1.71 | 1.61 | 1.68 | +3.7% | 205,753 | 34,190,717 |
| 2024-02-08 | 1.47 | 1.65 | 1.4 | 1.62 | +8% | 311,805 | 47,609,221 |
| 2024-02-07 | 1.65 | 1.68 | 1.49 | 1.5 | -9.09% | 304,098 | 47,267,425 |
| 2024-02-06 | 1.62 | 1.73 | 1.5 | 1.65 | 0% | 219,250 | 35,130,128 |
| 2024-02-05 | 1.84 | 1.85 | 1.65 | 1.65 | -9.84% | 227,391 | 38,411,464 |
| 2024-02-02 | 1.92 | 1.98 | 1.78 | 1.83 | -4.69% | 183,646 | 34,622,864 |
| 2024-02-01 | 1.98 | 1.98 | 1.87 | 1.92 | -2.54% | 172,228 | 33,175,197 |
| 2024-01-31 | 2.08 | 2.1 | 1.97 | 1.97 | -6.64% | 178,364 | 36,139,032 |
| 2024-01-30 | 2.19 | 2.22 | 2.11 | 2.11 | -3.21% | 83,889 | 18,202,073 |
| 2024-01-29 | 2.26 | 2.28 | 2.18 | 2.18 | -3.54% | 124,174 | 27,433,219 |
| 2024-01-26 | 2.26 | 2.31 | 2.26 | 2.26 | 0% | 101,899 | 23,250,055 |
| 2024-01-25 | 2.22 | 2.27 | 2.19 | 2.26 | +2.73% | 99,793 | 22,315,311 |
| 2024-01-24 | 2.16 | 2.21 | 2.11 | 2.2 | +2.33% | 142,213 | 30,955,575 |
| 2024-01-23 | 2.1 | 2.17 | 2.09 | 2.15 | -0.46% | 127,784 | 27,305,222 |
| 2024-01-22 | 2.28 | 2.3 | 2.13 | 2.16 | -5.26% | 140,004 | 30,836,996 |
| 2024-01-19 | 2.32 | 2.35 | 2.27 | 2.28 | -0.87% | 95,277 | 21,992,811 |
| 2024-01-18 | 2.25 | 2.3 | 2.19 | 2.3 | +1.32% | 158,413 | 35,631,471 |
| 2024-01-17 | 2.33 | 2.34 | 2.27 | 2.27 | -2.99% | 84,774 | 19,536,925 |
| 2024-01-16 | 2.36 | 2.38 | 2.3 | 2.34 | -0.85% | 104,937 | 24,436,325 |
| 2024-01-15 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 80,111 | 18,871,317 |
| 2024-01-12 | 2.38 | 2.41 | 2.34 | 2.35 | -1.26% | 89,668 | 21,314,179 |
| 2024-01-11 | 2.33 | 2.4 | 2.32 | 2.38 | +2.15% | 118,454 | 27,946,545 |
| 2024-01-10 | 2.33 | 2.37 | 2.3 | 2.33 | 0% | 116,279 | 27,201,954 |
| 2024-01-09 | 2.34 | 2.38 | 2.32 | 2.33 | 0% | 126,080 | 29,613,338 |
| 2024-01-08 | 2.39 | 2.4 | 2.32 | 2.33 | -2.1% | 89,238 | 21,005,774 |
| 2024-01-05 | 2.41 | 2.44 | 2.36 | 2.38 | -1.24% | 83,386 | 19,943,139 |
| 2024-01-04 | 2.4 | 2.42 | 2.37 | 2.41 | 0% | 87,408 | 20,902,635 |
| 2024-01-03 | 2.43 | 2.45 | 2.39 | 2.41 | -0.82% | 95,194 | 22,984,754 |
| 2024-01-02 | 2.41 | 2.45 | 2.41 | 2.43 | +0.83% | 77,386 | 18,852,655 |
| 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：