股票概览
1.89
+5%
+0.09
1.84
开盘价
1.89
最高价
1.81
最低价
276,629
成交量
数据更新至: 2024-05-20
技术指标
1.80
MA5 (5日均线)
1.72
MA10 (10日均线)
1.52
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 | 1.84 | 1.89 | 1.81 | 1.89 | +5% | 276,629 | 51,833,046 |
| 2024-05-17 | 1.76 | 1.84 | 1.76 | 1.8 | +2.27% | 215,833 | 38,856,470 |
| 2024-05-16 | 1.85 | 1.86 | 1.75 | 1.76 | -3.3% | 310,963 | 55,723,407 |
| 2024-05-15 | 1.77 | 1.82 | 1.76 | 1.82 | +5.2% | 187,965 | 33,938,139 |
| 2024-05-14 | 1.65 | 1.75 | 1.65 | 1.73 | +3.59% | 276,545 | 47,972,926 |
| 2024-05-13 | 1.68 | 1.7 | 1.63 | 1.67 | -1.76% | 218,122 | 36,389,119 |
| 2024-05-10 | 1.67 | 1.73 | 1.63 | 1.7 | +1.19% | 364,759 | 61,539,492 |
| 2024-05-09 | 1.62 | 1.68 | 1.61 | 1.68 | +5% | 202,823 | 33,678,521 |
| 2024-05-08 | 1.6 | 1.6 | 1.56 | 1.6 | +5.26% | 389,798 | 62,291,267 |
| 2024-05-07 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 29,833 | 4,534,616 |
| 2024-05-06 | 1.45 | 1.45 | 1.45 | 1.45 | +5.07% | 7,422 | 1,076,155 |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | +5.34% | 11,821 | 1,631,276 |
| 2024-04-29 | 1.24 | 1.31 | 1.24 | 1.31 | +4.8% | 177,124 | 22,995,040 |
| 2024-04-26 | 1.3 | 1.34 | 1.25 | 1.25 | -5.3% | 234,525 | 30,248,958 |
| 2024-04-25 | 1.31 | 1.37 | 1.29 | 1.32 | -0.75% | 178,385 | 23,643,611 |
| 2024-04-24 | 1.32 | 1.33 | 1.29 | 1.33 | +4.72% | 199,754 | 26,387,050 |
| 2024-04-23 | 1.21 | 1.27 | 1.2 | 1.27 | +4.96% | 96,914 | 12,024,631 |
| 2024-04-22 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 26,220 | 3,172,620 |
| 2024-04-19 | 1.28 | 1.31 | 1.27 | 1.27 | -5.22% | 248,348 | 31,708,085 |
| 2024-04-18 | 1.42 | 1.47 | 1.34 | 1.34 | -4.96% | 351,218 | 48,977,023 |
| 2024-04-17 | 1.41 | 1.46 | 1.41 | 1.41 | -4.73% | 408,174 | 57,851,057 |
| 2024-04-16 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 20,286 | 3,002,328 |
| 2024-04-15 | 1.56 | 1.59 | 1.56 | 1.56 | -4.88% | 73,401 | 11,478,845 |
| 2024-04-12 | 1.69 | 1.7 | 1.64 | 1.64 | -4.09% | 179,370 | 29,895,357 |
| 2024-04-11 | 1.7 | 1.74 | 1.7 | 1.71 | -0.58% | 100,425 | 17,219,386 |
| 2024-04-10 | 1.77 | 1.79 | 1.72 | 1.72 | -3.37% | 133,371 | 23,268,106 |
| 2024-04-09 | 1.74 | 1.78 | 1.72 | 1.78 | -0.56% | 247,556 | 43,265,365 |
| 2024-04-08 | 1.78 | 1.79 | 1.75 | 1.79 | +5.29% | 416,613 | 74,259,553 |
| 2024-04-03 | 1.71 | 1.73 | 1.69 | 1.7 | -1.16% | 121,719 | 20,759,861 |
| 2024-04-02 | 1.73 | 1.76 | 1.71 | 1.72 | -1.15% | 137,806 | 23,835,188 |
| 2024-04-01 | 1.7 | 1.76 | 1.69 | 1.74 | +1.75% | 177,942 | 30,730,651 |
| 2024-03-29 | 1.67 | 1.71 | 1.67 | 1.71 | +1.79% | 142,739 | 24,078,290 |
| 2024-03-28 | 1.66 | 1.71 | 1.65 | 1.68 | -0.59% | 166,713 | 28,007,559 |
| 2024-03-27 | 1.66 | 1.73 | 1.65 | 1.69 | +2.42% | 226,242 | 38,350,951 |
| 2024-03-26 | 1.66 | 1.7 | 1.62 | 1.65 | -1.2% | 157,081 | 26,035,793 |
| 2024-03-25 | 1.68 | 1.71 | 1.66 | 1.67 | -1.76% | 146,431 | 24,639,527 |
| 2024-03-22 | 1.72 | 1.74 | 1.68 | 1.7 | -2.3% | 209,359 | 35,616,529 |
| 2024-03-21 | 1.77 | 1.78 | 1.71 | 1.74 | -2.25% | 196,794 | 34,490,247 |
| 2024-03-20 | 1.72 | 1.81 | 1.72 | 1.78 | +2.89% | 252,668 | 44,837,449 |
| 2024-03-19 | 1.76 | 1.78 | 1.71 | 1.73 | -1.14% | 237,602 | 41,259,785 |
| 2024-03-18 | 1.67 | 1.75 | 1.66 | 1.75 | +4.79% | 215,921 | 36,778,092 |
| 2024-03-15 | 1.66 | 1.69 | 1.64 | 1.67 | 0% | 196,662 | 32,678,591 |
| 2024-03-14 | 1.68 | 1.7 | 1.65 | 1.67 | -1.18% | 171,182 | 28,608,092 |
| 2024-03-13 | 1.67 | 1.72 | 1.65 | 1.69 | +1.81% | 180,964 | 30,669,605 |
| 2024-03-12 | 1.68 | 1.7 | 1.64 | 1.66 | -1.19% | 163,236 | 27,156,002 |
| 2024-03-11 | 1.65 | 1.69 | 1.63 | 1.68 | +1.2% | 181,513 | 30,050,107 |
| 2024-03-08 | 1.62 | 1.67 | 1.61 | 1.66 | +3.11% | 151,875 | 24,951,719 |
| 2024-03-07 | 1.64 | 1.67 | 1.59 | 1.61 | -2.42% | 190,299 | 30,990,141 |
| 2024-03-06 | 1.6 | 1.68 | 1.59 | 1.65 | +1.85% | 163,661 | 26,939,510 |
| 2024-03-05 | 1.69 | 1.7 | 1.62 | 1.62 | -4.71% | 220,494 | 36,334,598 |
| 2024-03-04 | 1.73 | 1.73 | 1.65 | 1.7 | -2.3% | 215,196 | 36,276,501 |
| 2024-03-01 | 1.71 | 1.78 | 1.68 | 1.74 | +1.75% | 204,654 | 35,204,307 |
| 2024-02-29 | 1.65 | 1.74 | 1.65 | 1.71 | 0% | 200,498 | 34,086,069 |
| 2024-02-28 | 1.82 | 1.85 | 1.71 | 1.71 | -5% | 285,835 | 50,613,353 |
| 2024-02-27 | 1.71 | 1.8 | 1.68 | 1.8 | +5.26% | 240,185 | 41,866,588 |
| 2024-02-26 | 1.75 | 1.76 | 1.68 | 1.71 | -3.39% | 250,262 | 42,885,374 |
| 2024-02-23 | 1.72 | 1.79 | 1.7 | 1.77 | +2.31% | 183,244 | 32,182,576 |
| 2024-02-22 | 1.71 | 1.76 | 1.69 | 1.73 | 0% | 182,261 | 31,405,987 |
| 2024-02-21 | 1.66 | 1.76 | 1.65 | 1.73 | +2.37% | 291,529 | 49,895,358 |
| 2024-02-20 | 1.6 | 1.69 | 1.58 | 1.69 | +4.97% | 189,099 | 31,307,335 |
| 2024-02-19 | 1.55 | 1.61 | 1.52 | 1.61 | +5.23% | 243,673 | 38,661,340 |
| 2024-02-08 | 1.39 | 1.53 | 1.39 | 1.53 | +4.79% | 353,813 | 51,052,970 |
| 2024-02-07 | 1.52 | 1.58 | 1.46 | 1.46 | -5.19% | 280,036 | 42,124,194 |
| 2024-02-06 | 1.54 | 1.61 | 1.54 | 1.54 | -4.94% | 266,014 | 41,211,433 |
| 2024-02-05 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 16,902 | 2,738,124 |
| 2024-02-02 | 1.7 | 1.7 | 1.7 | 1.7 | -5.03% | 22,224 | 3,778,080 |
| 2024-02-01 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 63,440 | 11,355,760 |
| 2024-01-31 | 1.96 | 1.98 | 1.85 | 1.88 | -0.53% | 328,108 | 63,685,829 |
| 2024-01-30 | 1.95 | 1.98 | 1.88 | 1.89 | -4.55% | 249,347 | 47,907,477 |
| 2024-01-29 | 2 | 2.04 | 1.98 | 1.98 | -4.81% | 319,505 | 63,630,211 |
| 2024-01-26 | 2.16 | 2.17 | 2.08 | 2.08 | -5.02% | 342,425 | 72,221,597 |
| 2024-01-25 | 2.22 | 2.23 | 2.14 | 2.19 | -1.79% | 299,475 | 65,308,192 |
| 2024-01-24 | 2.28 | 2.28 | 2.2 | 2.23 | -1.33% | 241,355 | 53,938,988 |
| 2024-01-23 | 2.2 | 2.26 | 2.17 | 2.26 | +2.26% | 190,781 | 42,254,002 |
| 2024-01-22 | 2.33 | 2.34 | 2.2 | 2.21 | -4.74% | 318,027 | 71,523,636 |
| 2024-01-19 | 2.32 | 2.38 | 2.31 | 2.32 | -0.85% | 261,546 | 61,168,595 |
| 2024-01-18 | 2.22 | 2.35 | 2.19 | 2.34 | +4.46% | 402,874 | 91,086,146 |
| 2024-01-17 | 2.3 | 2.32 | 2.22 | 2.24 | -1.75% | 276,856 | 62,892,858 |
| 2024-01-16 | 2.37 | 2.45 | 2.25 | 2.28 | -3.39% | 472,196 | 110,488,768 |
| 2024-01-15 | 2.3 | 2.39 | 2.28 | 2.36 | +0.85% | 345,616 | 80,637,437 |
| 2024-01-12 | 2.29 | 2.36 | 2.27 | 2.34 | +3.08% | 595,761 | 137,489,004 |
| 2024-01-11 | 2.27 | 2.27 | 2.25 | 2.27 | +5.09% | 196,092 | 44,502,565 |
| 2024-01-10 | 2.1 | 2.16 | 2.09 | 2.16 | +4.85% | 259,134 | 55,072,089 |
| 2024-01-09 | 2.08 | 2.12 | 2.02 | 2.06 | -0.48% | 220,961 | 45,675,786 |
| 2024-01-08 | 2.13 | 2.18 | 2.05 | 2.07 | -3.72% | 237,112 | 50,083,793 |
| 2024-01-05 | 2.2 | 2.21 | 2.13 | 2.15 | -2.71% | 241,571 | 52,317,358 |
| 2024-01-04 | 2.18 | 2.25 | 2.17 | 2.21 | +0.91% | 183,387 | 40,585,639 |
| 2024-01-03 | 2.2 | 2.25 | 2.19 | 2.19 | -0.45% | 170,262 | 37,720,086 |
| 2024-01-02 | 2.24 | 2.27 | 2.18 | 2.2 | -1.35% | 267,664 | 59,523,198 |
| 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：