股票概览
1.89
+5%
+0.09
1.82
开盘价
1.89
最高价
1.74
最低价
488,874
成交量
数据更新至: 2024-05-21
技术指标
1.81
MA5 (5日均线)
1.72
MA10 (10日均线)
1.68
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 | 1.82 | 1.89 | 1.74 | 1.89 | +5% | 488,874 | 89,176,286 |
| 2024-05-20 | 1.9 | 1.96 | 1.79 | 1.8 | -3.74% | 616,524 | 117,490,862 |
| 2024-05-17 | 1.8 | 1.87 | 1.73 | 1.87 | +5.06% | 526,002 | 95,265,031 |
| 2024-05-16 | 1.73 | 1.81 | 1.68 | 1.78 | +3.49% | 524,600 | 92,805,260 |
| 2024-05-15 | 1.72 | 1.72 | 1.64 | 1.72 | +4.88% | 612,572 | 104,712,889 |
| 2024-05-14 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 237,604 | 38,957,720 |
| 2024-05-13 | 1.51 | 1.63 | 1.51 | 1.56 | -1.89% | 506,877 | 78,879,323 |
| 2024-05-10 | 1.65 | 1.67 | 1.59 | 1.59 | -4.79% | 261,228 | 42,019,583 |
| 2024-05-09 | 1.67 | 1.74 | 1.62 | 1.67 | -0.6% | 417,198 | 69,975,149 |
| 2024-05-08 | 1.61 | 1.7 | 1.6 | 1.68 | +2.44% | 671,131 | 110,665,708 |
| 2024-05-07 | 1.65 | 1.69 | 1.53 | 1.64 | +1.86% | 1,190,916 | 193,016,430 |
| 2024-05-06 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 141,602 | 22,797,922 |
| 2024-04-29 | 1.6 | 1.69 | 1.55 | 1.69 | +5.63% | 420,456 | 69,065,643 |
| 2024-04-26 | 1.6 | 1.64 | 1.58 | 1.6 | -3.61% | 335,775 | 53,977,486 |
| 2024-04-25 | 1.57 | 1.7 | 1.55 | 1.66 | +5.73% | 349,110 | 57,573,908 |
| 2024-04-24 | 1.59 | 1.62 | 1.55 | 1.57 | -1.26% | 221,926 | 34,878,224 |
| 2024-04-23 | 1.48 | 1.62 | 1.48 | 1.59 | -2.45% | 293,615 | 46,223,178 |
| 2024-04-22 | 1.68 | 1.7 | 1.63 | 1.63 | -2.4% | 151,616 | 25,037,862 |
| 2024-04-19 | 1.7 | 1.72 | 1.65 | 1.67 | -1.18% | 167,845 | 28,279,767 |
| 2024-04-18 | 1.76 | 1.76 | 1.68 | 1.69 | -1.74% | 219,141 | 37,444,097 |
| 2024-04-17 | 1.59 | 1.76 | 1.56 | 1.72 | +6.83% | 340,518 | 57,845,384 |
| 2024-04-16 | 1.78 | 1.79 | 1.61 | 1.61 | -10.06% | 354,256 | 58,259,156 |
| 2024-04-15 | 1.96 | 2 | 1.76 | 1.79 | -8.21% | 425,525 | 77,373,870 |
| 2024-04-12 | 2 | 2.06 | 1.94 | 1.95 | -4.41% | 322,780 | 63,852,219 |
| 2024-04-11 | 2.06 | 2.07 | 2.02 | 2.04 | -2.39% | 258,846 | 52,880,529 |
| 2024-04-10 | 2.06 | 2.2 | 2.04 | 2.09 | +1.46% | 359,800 | 75,868,750 |
| 2024-04-09 | 2.04 | 2.1 | 2 | 2.06 | +0.98% | 235,847 | 48,637,879 |
| 2024-04-08 | 2.14 | 2.14 | 2 | 2.04 | -5.99% | 436,310 | 89,542,746 |
| 2024-04-03 | 2.25 | 2.28 | 2.14 | 2.17 | -8.44% | 824,468 | 180,260,031 |
| 2024-04-02 | 2.11 | 2.5 | 2.11 | 2.37 | +4.41% | 910,358 | 207,760,956 |
| 2024-04-01 | 2.27 | 2.27 | 2.27 | 2.27 | -9.92% | 313,412 | 71,144,524 |
| 2024-03-29 | 2.54 | 2.6 | 2.5 | 2.52 | -1.95% | 292,058 | 74,052,741 |
| 2024-03-28 | 2.49 | 2.61 | 2.41 | 2.57 | +0.39% | 466,098 | 117,398,214 |
| 2024-03-27 | 2.47 | 2.59 | 2.42 | 2.56 | +3.64% | 625,012 | 157,851,160 |
| 2024-03-26 | 2.4 | 2.48 | 2.35 | 2.47 | +1.23% | 437,692 | 105,966,587 |
| 2024-03-25 | 2.55 | 2.6 | 2.44 | 2.44 | -4.31% | 474,990 | 119,681,187 |
| 2024-03-22 | 2.64 | 2.67 | 2.52 | 2.55 | -4.85% | 615,609 | 158,233,338 |
| 2024-03-21 | 2.7 | 2.74 | 2.65 | 2.68 | -3.94% | 844,106 | 226,868,633 |
| 2024-03-20 | 2.73 | 2.92 | 2.55 | 2.79 | +4.89% | 1,493,645 | 410,136,991 |
| 2024-03-19 | 2.42 | 2.66 | 2.4 | 2.66 | +9.92% | 732,573 | 188,790,425 |
| 2024-03-18 | 2.42 | 2.44 | 2.33 | 2.42 | +3.42% | 602,203 | 143,655,731 |
| 2024-03-15 | 2.3 | 2.36 | 2.26 | 2.34 | -1.27% | 389,551 | 90,547,156 |
| 2024-03-14 | 2.44 | 2.5 | 2.32 | 2.37 | +0.85% | 618,437 | 148,898,002 |
| 2024-03-13 | 2.36 | 2.4 | 2.33 | 2.35 | -2.89% | 457,233 | 107,460,289 |
| 2024-03-12 | 2.4 | 2.54 | 2.39 | 2.42 | +2.11% | 597,313 | 145,981,465 |
| 2024-03-11 | 2.39 | 2.44 | 2.29 | 2.37 | -3.27% | 626,005 | 147,088,409 |
| 2024-03-08 | 2.41 | 2.6 | 2.41 | 2.45 | -1.21% | 751,010 | 187,448,368 |
| 2024-03-07 | 2.35 | 2.6 | 2.3 | 2.48 | +4.64% | 963,245 | 236,995,111 |
| 2024-03-06 | 2.34 | 2.4 | 2.29 | 2.37 | -2.87% | 696,294 | 163,130,358 |
| 2024-03-05 | 2.35 | 2.49 | 2.3 | 2.44 | +7.02% | 1,369,393 | 328,549,020 |
| 2024-03-04 | 2.07 | 2.28 | 2.03 | 2.28 | +10.14% | 750,443 | 167,953,369 |
| 2024-03-01 | 2.1 | 2.15 | 2.03 | 2.07 | -3.27% | 550,770 | 114,558,146 |
| 2024-02-29 | 1.98 | 2.2 | 1.91 | 2.14 | +0.94% | 848,729 | 175,719,210 |
| 2024-02-28 | 2.21 | 2.36 | 2.12 | 2.12 | -9.79% | 1,197,117 | 266,233,880 |
| 2024-02-27 | 2.56 | 2.68 | 2.2 | 2.35 | -3.69% | 1,637,899 | 399,387,354 |
| 2024-02-26 | 2.44 | 2.44 | 2.29 | 2.44 | +9.91% | 308,139 | 74,508,051 |
| 2024-02-23 | 2.22 | 2.22 | 2.05 | 2.22 | +9.9% | 551,316 | 121,402,241 |
| 2024-02-22 | 1.86 | 2.02 | 1.85 | 2.02 | +9.78% | 609,360 | 120,284,310 |
| 2024-02-21 | 1.83 | 1.84 | 1.7 | 1.84 | +10.18% | 663,652 | 118,494,249 |
| 2024-02-20 | 1.57 | 1.67 | 1.52 | 1.67 | +9.87% | 346,214 | 56,113,479 |
| 2024-02-19 | 1.38 | 1.52 | 1.36 | 1.52 | +10.14% | 694,029 | 99,723,369 |
| 2024-02-08 | 1.26 | 1.45 | 1.25 | 1.38 | -0.72% | 946,238 | 125,636,887 |
| 2024-02-07 | 1.54 | 1.55 | 1.39 | 1.39 | -9.74% | 693,326 | 97,408,203 |
| 2024-02-06 | 1.51 | 1.61 | 1.51 | 1.54 | -8.33% | 714,094 | 109,697,654 |
| 2024-02-05 | 1.75 | 1.75 | 1.68 | 1.68 | -10.16% | 103,843 | 17,643,885 |
| 2024-02-02 | 1.87 | 1.9 | 1.87 | 1.87 | -10.1% | 659,024 | 123,600,347 |
| 2024-02-01 | 2.08 | 2.08 | 2.08 | 2.08 | -9.96% | 77,810 | 16,184,480 |
| 2024-01-31 | 2.31 | 2.31 | 2.31 | 2.31 | -10.12% | 42,324 | 9,776,844 |
| 2024-01-30 | 2.57 | 2.57 | 2.57 | 2.57 | -9.82% | 98,238 | 25,247,166 |
| 2024-01-29 | 2.98 | 3.02 | 2.84 | 2.85 | -3.72% | 204,582 | 59,187,849 |
| 2024-01-26 | 2.9 | 3.02 | 2.88 | 2.96 | +2.42% | 223,093 | 66,110,293 |
| 2024-01-25 | 2.82 | 2.9 | 2.8 | 2.89 | +2.12% | 231,819 | 66,367,286 |
| 2024-01-24 | 2.82 | 2.89 | 2.71 | 2.83 | +1.07% | 290,423 | 81,585,839 |
| 2024-01-23 | 2.75 | 2.98 | 2.75 | 2.8 | +2.56% | 305,284 | 86,600,203 |
| 2024-01-22 | 2.98 | 3 | 2.7 | 2.73 | -8.08% | 211,316 | 60,441,775 |
| 2024-01-19 | 3.03 | 3.07 | 2.96 | 2.97 | -1.98% | 111,145 | 33,366,527 |
| 2024-01-18 | 3.05 | 3.05 | 2.93 | 3.03 | -0.98% | 189,329 | 56,493,980 |
| 2024-01-17 | 3.14 | 3.18 | 3.05 | 3.06 | -2.55% | 89,141 | 27,710,217 |
| 2024-01-16 | 3.18 | 3.19 | 3.08 | 3.14 | -1.26% | 104,750 | 32,748,584 |
| 2024-01-15 | 3.14 | 3.22 | 3.12 | 3.18 | +0.63% | 110,067 | 35,011,693 |
| 2024-01-12 | 3.23 | 3.23 | 3.15 | 3.16 | -1.56% | 118,632 | 37,705,714 |
| 2024-01-11 | 3.19 | 3.22 | 3.15 | 3.21 | +0.63% | 113,256 | 36,080,841 |
| 2024-01-10 | 3.19 | 3.24 | 3.13 | 3.19 | +0.31% | 115,134 | 36,722,319 |
| 2024-01-09 | 3.16 | 3.23 | 3.14 | 3.18 | +0.63% | 94,797 | 30,227,818 |
| 2024-01-08 | 3.24 | 3.24 | 3.16 | 3.16 | -1.86% | 81,300 | 25,946,744 |
| 2024-01-05 | 3.29 | 3.29 | 3.21 | 3.22 | -1.83% | 110,559 | 35,920,831 |
| 2024-01-04 | 3.28 | 3.31 | 3.25 | 3.28 | +0.31% | 106,921 | 35,027,691 |
| 2024-01-03 | 3.28 | 3.34 | 3.25 | 3.27 | -0.61% | 111,396 | 36,607,421 |
| 2024-01-02 | 3.25 | 3.3 | 3.23 | 3.29 | +1.54% | 119,594 | 39,111,818 |
| 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：