股票概览
1.45
-1.36%
-0.02
1.48
开盘价
1.49
最高价
1.44
最低价
289,699
成交量
数据更新至: 2024-05-20
技术指标
1.44
MA5 (5日均线)
1.43
MA10 (10日均线)
1.40
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 | 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | 289,699 | 42,325,788 |
| 2024-05-17 | 1.44 | 1.48 | 1.43 | 1.47 | +2.08% | 385,726 | 56,136,537 |
| 2024-05-16 | 1.42 | 1.46 | 1.41 | 1.44 | +2.13% | 394,659 | 56,773,434 |
| 2024-05-15 | 1.42 | 1.44 | 1.4 | 1.41 | -0.7% | 260,067 | 36,893,352 |
| 2024-05-14 | 1.41 | 1.43 | 1.41 | 1.42 | 0% | 184,506 | 26,200,136 |
| 2024-05-13 | 1.42 | 1.43 | 1.4 | 1.42 | -0.7% | 192,336 | 27,165,602 |
| 2024-05-10 | 1.42 | 1.44 | 1.4 | 1.43 | +0.7% | 236,967 | 33,651,566 |
| 2024-05-09 | 1.4 | 1.43 | 1.4 | 1.42 | +1.43% | 229,036 | 32,455,473 |
| 2024-05-08 | 1.43 | 1.43 | 1.4 | 1.4 | -2.1% | 173,245 | 24,409,506 |
| 2024-05-07 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 225,039 | 32,082,536 |
| 2024-05-06 | 1.43 | 1.46 | 1.43 | 1.43 | +0.7% | 211,537 | 30,474,615 |
| 2024-04-30 | 1.42 | 1.45 | 1.4 | 1.42 | -0.7% | 320,654 | 45,766,096 |
| 2024-04-29 | 1.37 | 1.44 | 1.37 | 1.43 | +5.15% | 378,780 | 53,440,101 |
| 2024-04-26 | 1.34 | 1.37 | 1.34 | 1.36 | +1.49% | 199,380 | 27,054,179 |
| 2024-04-25 | 1.33 | 1.36 | 1.32 | 1.34 | 0% | 161,815 | 21,727,734 |
| 2024-04-24 | 1.34 | 1.34 | 1.32 | 1.34 | +0.75% | 114,284 | 15,237,516 |
| 2024-04-23 | 1.32 | 1.35 | 1.32 | 1.33 | +0.76% | 152,037 | 20,290,897 |
| 2024-04-22 | 1.33 | 1.34 | 1.3 | 1.32 | -0.75% | 197,701 | 26,117,785 |
| 2024-04-19 | 1.34 | 1.36 | 1.32 | 1.33 | -0.75% | 236,719 | 31,625,028 |
| 2024-04-18 | 1.37 | 1.38 | 1.34 | 1.34 | -2.19% | 228,928 | 31,052,934 |
| 2024-04-17 | 1.31 | 1.38 | 1.31 | 1.37 | +5.38% | 313,992 | 42,495,396 |
| 2024-04-16 | 1.4 | 1.4 | 1.29 | 1.3 | -7.8% | 458,850 | 61,276,542 |
| 2024-04-15 | 1.47 | 1.48 | 1.38 | 1.41 | -4.73% | 379,734 | 54,332,442 |
| 2024-04-12 | 1.49 | 1.5 | 1.47 | 1.48 | -1.33% | 176,592 | 26,267,738 |
| 2024-04-11 | 1.49 | 1.51 | 1.48 | 1.5 | 0% | 156,881 | 23,489,087 |
| 2024-04-10 | 1.52 | 1.52 | 1.47 | 1.5 | -0.66% | 251,519 | 37,568,731 |
| 2024-04-09 | 1.49 | 1.52 | 1.49 | 1.51 | +0.67% | 137,193 | 20,733,889 |
| 2024-04-08 | 1.53 | 1.53 | 1.5 | 1.5 | -1.96% | 228,370 | 34,601,613 |
| 2024-04-03 | 1.53 | 1.54 | 1.51 | 1.53 | -0.65% | 215,083 | 32,838,481 |
| 2024-04-02 | 1.53 | 1.55 | 1.52 | 1.54 | +0.65% | 380,738 | 58,454,003 |
| 2024-04-01 | 1.51 | 1.53 | 1.5 | 1.53 | +1.32% | 235,804 | 35,850,304 |
| 2024-03-29 | 1.5 | 1.51 | 1.48 | 1.51 | +1.34% | 245,450 | 36,762,549 |
| 2024-03-28 | 1.48 | 1.52 | 1.48 | 1.49 | 0% | 218,977 | 32,830,435 |
| 2024-03-27 | 1.54 | 1.55 | 1.49 | 1.49 | -3.25% | 393,777 | 59,704,889 |
| 2024-03-26 | 1.49 | 1.54 | 1.48 | 1.54 | +3.36% | 455,007 | 69,063,063 |
| 2024-03-25 | 1.53 | 1.53 | 1.49 | 1.49 | -1.97% | 227,881 | 34,466,748 |
| 2024-03-22 | 1.54 | 1.54 | 1.51 | 1.52 | -1.3% | 249,444 | 37,973,667 |
| 2024-03-21 | 1.54 | 1.56 | 1.52 | 1.54 | 0% | 270,249 | 41,569,496 |
| 2024-03-20 | 1.52 | 1.54 | 1.51 | 1.54 | +1.32% | 225,144 | 34,499,906 |
| 2024-03-19 | 1.53 | 1.54 | 1.52 | 1.52 | -0.65% | 291,660 | 44,542,942 |
| 2024-03-18 | 1.52 | 1.54 | 1.51 | 1.53 | +0.66% | 270,393 | 41,221,172 |
| 2024-03-15 | 1.49 | 1.53 | 1.49 | 1.52 | +1.33% | 344,176 | 52,146,342 |
| 2024-03-14 | 1.49 | 1.51 | 1.48 | 1.5 | 0% | 252,298 | 37,807,606 |
| 2024-03-13 | 1.52 | 1.52 | 1.48 | 1.5 | -1.32% | 272,618 | 40,837,441 |
| 2024-03-12 | 1.49 | 1.52 | 1.48 | 1.52 | +2.01% | 358,114 | 53,867,345 |
| 2024-03-11 | 1.46 | 1.49 | 1.46 | 1.49 | +2.05% | 202,159 | 29,855,607 |
| 2024-03-08 | 1.47 | 1.48 | 1.45 | 1.46 | -0.68% | 216,827 | 31,727,995 |
| 2024-03-07 | 1.47 | 1.5 | 1.46 | 1.47 | 0% | 286,729 | 42,449,774 |
| 2024-03-06 | 1.45 | 1.48 | 1.44 | 1.47 | +0.68% | 244,020 | 35,629,831 |
| 2024-03-05 | 1.49 | 1.49 | 1.45 | 1.46 | -2.01% | 277,956 | 40,779,985 |
| 2024-03-04 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 270,621 | 40,344,889 |
| 2024-03-01 | 1.53 | 1.53 | 1.5 | 1.51 | -1.31% | 343,965 | 52,109,421 |
| 2024-02-29 | 1.48 | 1.53 | 1.48 | 1.53 | +2.68% | 437,644 | 65,921,700 |
| 2024-02-28 | 1.56 | 1.59 | 1.49 | 1.49 | -4.49% | 616,761 | 95,769,467 |
| 2024-02-27 | 1.52 | 1.56 | 1.51 | 1.56 | +1.96% | 336,728 | 52,019,046 |
| 2024-02-26 | 1.52 | 1.55 | 1.5 | 1.53 | +0.66% | 344,829 | 52,576,345 |
| 2024-02-23 | 1.49 | 1.53 | 1.48 | 1.52 | +2.01% | 336,078 | 50,553,929 |
| 2024-02-22 | 1.47 | 1.5 | 1.47 | 1.49 | 0% | 313,387 | 46,517,947 |
| 2024-02-21 | 1.45 | 1.52 | 1.45 | 1.49 | +2.05% | 476,929 | 70,948,668 |
| 2024-02-20 | 1.47 | 1.47 | 1.44 | 1.46 | -0.68% | 279,469 | 40,651,820 |
| 2024-02-19 | 1.47 | 1.5 | 1.44 | 1.47 | +0.68% | 396,780 | 58,268,852 |
| 2024-02-08 | 1.37 | 1.46 | 1.36 | 1.46 | +6.57% | 437,709 | 62,007,857 |
| 2024-02-07 | 1.37 | 1.41 | 1.34 | 1.37 | -0.72% | 406,647 | 55,935,601 |
| 2024-02-06 | 1.3 | 1.41 | 1.23 | 1.38 | +3.76% | 559,579 | 73,799,212 |
| 2024-02-05 | 1.46 | 1.46 | 1.33 | 1.33 | -10.14% | 785,276 | 107,810,301 |
| 2024-02-02 | 1.54 | 1.58 | 1.4 | 1.48 | -4.52% | 686,786 | 103,181,886 |
| 2024-02-01 | 1.6 | 1.6 | 1.53 | 1.55 | -3.13% | 652,543 | 101,652,396 |
| 2024-01-31 | 1.64 | 1.66 | 1.6 | 1.6 | -1.84% | 623,269 | 101,123,396 |
| 2024-01-30 | 1.67 | 1.69 | 1.63 | 1.63 | -2.98% | 558,354 | 92,715,059 |
| 2024-01-29 | 1.76 | 1.76 | 1.67 | 1.68 | -4.55% | 637,380 | 109,001,782 |
| 2024-01-26 | 1.72 | 1.78 | 1.71 | 1.76 | +1.73% | 888,058 | 155,829,604 |
| 2024-01-25 | 1.69 | 1.74 | 1.66 | 1.73 | +2.37% | 922,558 | 157,005,343 |
| 2024-01-24 | 1.65 | 1.69 | 1.6 | 1.69 | +2.42% | 971,920 | 160,719,836 |
| 2024-01-23 | 1.67 | 1.69 | 1.6 | 1.65 | -2.94% | 1,281,881 | 209,964,221 |
| 2024-01-22 | 1.72 | 1.81 | 1.69 | 1.7 | -2.86% | 1,816,733 | 317,092,195 |
| 2024-01-19 | 1.67 | 1.86 | 1.65 | 1.75 | +3.55% | 2,000,147 | 357,829,007 |
| 2024-01-18 | 1.67 | 1.69 | 1.63 | 1.69 | +0.6% | 556,308 | 92,163,151 |
| 2024-01-17 | 1.73 | 1.74 | 1.67 | 1.68 | -3.45% | 385,696 | 65,769,457 |
| 2024-01-16 | 1.75 | 1.77 | 1.7 | 1.74 | -0.57% | 630,526 | 109,178,895 |
| 2024-01-15 | 1.71 | 1.77 | 1.7 | 1.75 | +1.74% | 601,270 | 105,143,235 |
| 2024-01-12 | 1.74 | 1.77 | 1.71 | 1.72 | -1.71% | 696,281 | 121,295,725 |
| 2024-01-11 | 1.7 | 1.76 | 1.68 | 1.75 | +2.34% | 747,988 | 128,711,079 |
| 2024-01-10 | 1.66 | 1.73 | 1.64 | 1.71 | +2.4% | 728,309 | 123,202,706 |
| 2024-01-09 | 1.65 | 1.67 | 1.64 | 1.67 | +1.83% | 295,376 | 48,980,129 |
| 2024-01-08 | 1.67 | 1.67 | 1.64 | 1.64 | -1.8% | 284,978 | 47,127,872 |
| 2024-01-05 | 1.69 | 1.7 | 1.66 | 1.67 | -1.18% | 256,322 | 43,075,684 |
| 2024-01-04 | 1.7 | 1.7 | 1.68 | 1.69 | -0.59% | 221,119 | 37,359,656 |
| 2024-01-03 | 1.68 | 1.71 | 1.68 | 1.7 | +1.19% | 327,326 | 55,535,090 |
| 2024-01-02 | 1.68 | 1.7 | 1.67 | 1.68 | 0% | 308,621 | 52,054,911 |
| 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：