股票概览
1.84
+2.22%
+0.04
1.8
开盘价
1.85
最高价
1.8
最低价
114,579
成交量
数据更新至: 2024-05-20
技术指标
1.79
MA5 (5日均线)
1.77
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 | 1.8 | 1.85 | 1.8 | 1.84 | +2.22% | 114,579 | 20,943,964 |
| 2024-05-17 | 1.77 | 1.8 | 1.76 | 1.8 | +1.69% | 63,925 | 11,406,410 |
| 2024-05-16 | 1.78 | 1.8 | 1.76 | 1.77 | -1.67% | 80,435 | 14,293,118 |
| 2024-05-15 | 1.76 | 1.81 | 1.74 | 1.8 | +2.86% | 91,265 | 16,329,453 |
| 2024-05-14 | 1.74 | 1.76 | 1.72 | 1.75 | +0.57% | 60,620 | 10,551,165 |
| 2024-05-13 | 1.75 | 1.76 | 1.74 | 1.74 | -1.14% | 44,936 | 7,848,345 |
| 2024-05-10 | 1.75 | 1.76 | 1.74 | 1.76 | 0% | 32,816 | 5,738,757 |
| 2024-05-09 | 1.73 | 1.76 | 1.73 | 1.76 | +1.73% | 38,242 | 6,689,664 |
| 2024-05-08 | 1.77 | 1.78 | 1.71 | 1.73 | -3.35% | 124,048 | 21,533,980 |
| 2024-05-07 | 1.78 | 1.79 | 1.76 | 1.79 | +0.56% | 37,899 | 6,743,357 |
| 2024-05-06 | 1.77 | 1.8 | 1.77 | 1.78 | -1.11% | 68,733 | 12,253,450 |
| 2024-04-30 | 1.81 | 1.81 | 1.77 | 1.8 | -1.1% | 102,646 | 18,324,977 |
| 2024-04-29 | 1.86 | 1.87 | 1.81 | 1.82 | -1.09% | 160,157 | 29,391,066 |
| 2024-04-26 | 1.85 | 1.85 | 1.79 | 1.84 | +1.1% | 83,545 | 15,254,228 |
| 2024-04-25 | 1.78 | 1.83 | 1.76 | 1.82 | +2.25% | 102,400 | 18,463,649 |
| 2024-04-24 | 1.76 | 1.79 | 1.76 | 1.78 | +0.56% | 59,033 | 10,465,452 |
| 2024-04-23 | 1.71 | 1.79 | 1.7 | 1.77 | +3.51% | 86,171 | 15,125,718 |
| 2024-04-22 | 1.72 | 1.72 | 1.7 | 1.71 | -0.58% | 47,158 | 8,068,633 |
| 2024-04-19 | 1.71 | 1.73 | 1.69 | 1.72 | 0% | 74,042 | 12,675,895 |
| 2024-04-18 | 1.66 | 1.74 | 1.65 | 1.72 | +1.78% | 75,792 | 12,996,511 |
| 2024-04-17 | 1.71 | 1.74 | 1.63 | 1.69 | -1.17% | 186,109 | 31,491,640 |
| 2024-04-16 | 1.78 | 1.8 | 1.71 | 1.71 | -5% | 101,710 | 17,549,332 |
| 2024-04-15 | 1.78 | 1.84 | 1.78 | 1.8 | -3.74% | 160,296 | 28,753,290 |
| 2024-04-12 | 1.84 | 1.89 | 1.84 | 1.87 | +1.08% | 71,635 | 13,380,024 |
| 2024-04-11 | 1.81 | 1.86 | 1.8 | 1.85 | +1.65% | 71,145 | 13,085,864 |
| 2024-04-10 | 1.89 | 1.9 | 1.81 | 1.82 | -4.71% | 189,027 | 34,866,044 |
| 2024-04-09 | 1.86 | 1.92 | 1.84 | 1.91 | +2.14% | 150,154 | 28,247,691 |
| 2024-04-08 | 1.84 | 1.93 | 1.81 | 1.87 | +1.63% | 256,166 | 47,916,378 |
| 2024-04-03 | 1.75 | 1.84 | 1.73 | 1.84 | +5.14% | 242,148 | 44,025,408 |
| 2024-04-02 | 1.73 | 1.76 | 1.72 | 1.75 | +1.16% | 101,497 | 17,685,533 |
| 2024-04-01 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 87,483 | 15,105,025 |
| 2024-03-29 | 1.65 | 1.72 | 1.64 | 1.71 | +3.01% | 81,691 | 13,729,451 |
| 2024-03-28 | 1.69 | 1.69 | 1.65 | 1.66 | +1.84% | 101,909 | 17,021,631 |
| 2024-03-27 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 162,689 | 26,839,433 |
| 2024-03-26 | 1.73 | 1.73 | 1.7 | 1.72 | -1.15% | 71,999 | 12,358,750 |
| 2024-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | +1.75% | 94,115 | 16,301,053 |
| 2024-03-22 | 1.72 | 1.73 | 1.7 | 1.71 | -1.16% | 54,768 | 9,375,843 |
| 2024-03-21 | 1.73 | 1.74 | 1.71 | 1.73 | -0.57% | 84,926 | 14,613,985 |
| 2024-03-20 | 1.76 | 1.76 | 1.73 | 1.74 | 0% | 94,109 | 16,397,306 |
| 2024-03-19 | 1.71 | 1.76 | 1.71 | 1.74 | +1.16% | 86,140 | 14,952,019 |
| 2024-03-18 | 1.73 | 1.73 | 1.71 | 1.72 | -0.58% | 59,726 | 10,255,164 |
| 2024-03-15 | 1.7 | 1.73 | 1.68 | 1.73 | +1.76% | 90,647 | 15,515,686 |
| 2024-03-14 | 1.66 | 1.71 | 1.66 | 1.7 | +1.8% | 99,969 | 16,879,383 |
| 2024-03-13 | 1.71 | 1.71 | 1.66 | 1.67 | -2.34% | 113,856 | 19,100,037 |
| 2024-03-12 | 1.71 | 1.73 | 1.7 | 1.71 | -0.58% | 58,730 | 10,035,064 |
| 2024-03-11 | 1.73 | 1.73 | 1.71 | 1.72 | -1.15% | 74,213 | 12,736,036 |
| 2024-03-08 | 1.71 | 1.75 | 1.71 | 1.74 | +1.16% | 75,853 | 13,085,622 |
| 2024-03-07 | 1.75 | 1.76 | 1.7 | 1.72 | -1.15% | 131,010 | 22,624,733 |
| 2024-03-06 | 1.7 | 1.76 | 1.7 | 1.74 | +2.96% | 139,397 | 24,202,788 |
| 2024-03-05 | 1.7 | 1.77 | 1.68 | 1.69 | 0% | 162,240 | 27,971,776 |
| 2024-03-04 | 1.6 | 1.69 | 1.57 | 1.69 | +4.97% | 170,274 | 27,925,109 |
| 2024-03-01 | 1.62 | 1.62 | 1.58 | 1.61 | -0.62% | 89,281 | 14,280,535 |
| 2024-02-29 | 1.59 | 1.64 | 1.57 | 1.62 | 0% | 106,732 | 17,233,333 |
| 2024-02-28 | 1.69 | 1.7 | 1.62 | 1.62 | -4.71% | 171,626 | 28,461,917 |
| 2024-02-27 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 94,785 | 16,034,605 |
| 2024-02-26 | 1.68 | 1.73 | 1.67 | 1.7 | +0.59% | 108,425 | 18,387,263 |
| 2024-02-23 | 1.66 | 1.69 | 1.63 | 1.69 | +1.81% | 115,627 | 19,159,298 |
| 2024-02-22 | 1.68 | 1.7 | 1.63 | 1.66 | -2.35% | 164,497 | 27,310,849 |
| 2024-02-21 | 1.69 | 1.73 | 1.67 | 1.7 | +3.03% | 179,998 | 30,787,882 |
| 2024-02-20 | 1.63 | 1.65 | 1.59 | 1.65 | +5.1% | 89,064 | 14,527,200 |
| 2024-02-19 | 1.52 | 1.59 | 1.5 | 1.57 | +3.97% | 113,125 | 17,519,732 |
| 2024-02-08 | 1.47 | 1.52 | 1.42 | 1.51 | +1.34% | 162,696 | 23,742,683 |
| 2024-02-07 | 1.46 | 1.53 | 1.45 | 1.49 | +2.05% | 142,516 | 21,375,332 |
| 2024-02-06 | 1.46 | 1.52 | 1.46 | 1.46 | -5.19% | 156,359 | 23,010,450 |
| 2024-02-05 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 14,345 | 2,209,130 |
| 2024-02-02 | 1.66 | 1.71 | 1.62 | 1.62 | -4.71% | 100,544 | 16,512,267 |
| 2024-02-01 | 1.74 | 1.75 | 1.7 | 1.7 | -5.03% | 121,299 | 20,720,518 |
| 2024-01-31 | 1.89 | 1.89 | 1.79 | 1.79 | -4.79% | 172,109 | 31,288,145 |
| 2024-01-30 | 1.88 | 1.89 | 1.86 | 1.88 | -1.05% | 67,046 | 12,543,039 |
| 2024-01-29 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 95,439 | 18,020,649 |
| 2024-01-26 | 1.9 | 1.92 | 1.88 | 1.9 | 0% | 68,263 | 12,955,682 |
| 2024-01-25 | 1.89 | 1.91 | 1.87 | 1.9 | 0% | 83,426 | 15,744,261 |
| 2024-01-24 | 1.86 | 1.9 | 1.85 | 1.9 | +2.7% | 93,392 | 17,507,136 |
| 2024-01-23 | 1.87 | 1.88 | 1.82 | 1.85 | -0.54% | 60,481 | 11,209,270 |
| 2024-01-22 | 1.93 | 1.94 | 1.84 | 1.86 | -4.12% | 106,315 | 19,977,003 |
| 2024-01-19 | 1.93 | 1.96 | 1.92 | 1.94 | +0.52% | 67,922 | 13,178,646 |
| 2024-01-18 | 1.91 | 1.93 | 1.88 | 1.93 | 0% | 85,006 | 16,124,407 |
| 2024-01-17 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 55,834 | 10,810,126 |
| 2024-01-16 | 1.98 | 1.98 | 1.94 | 1.96 | -1.01% | 77,953 | 15,272,893 |
| 2024-01-15 | 1.97 | 1.99 | 1.96 | 1.98 | 0% | 65,733 | 12,980,618 |
| 2024-01-12 | 1.98 | 2 | 1.97 | 1.98 | 0% | 87,409 | 17,296,252 |
| 2024-01-11 | 1.98 | 1.99 | 1.96 | 1.98 | -0.5% | 66,859 | 13,216,680 |
| 2024-01-10 | 1.99 | 1.99 | 1.97 | 1.99 | 0% | 43,728 | 8,660,650 |
| 2024-01-09 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 67,374 | 13,363,761 |
| 2024-01-08 | 2.01 | 2.01 | 1.96 | 1.97 | -2.96% | 118,112 | 23,401,205 |
| 2024-01-05 | 2.06 | 2.08 | 2.01 | 2.03 | -1.46% | 108,555 | 22,202,741 |
| 2024-01-04 | 2.04 | 2.08 | 2.03 | 2.06 | +0.49% | 115,592 | 23,745,323 |
| 2024-01-03 | 2.05 | 2.06 | 2.02 | 2.05 | +0.49% | 100,949 | 20,569,575 |
| 2024-01-02 | 2.08 | 2.08 | 2.03 | 2.04 | -2.86% | 148,017 | 30,285,758 |
| 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：