股票概览
1.61
+2.55%
+0.04
1.6
开盘价
1.64
最高价
1.58
最低价
488,875
成交量
数据更新至: 2024-03-29
技术指标
1.59
MA5 (5日均线)
1.58
MA10 (10日均线)
1.46
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 1.6 | 1.64 | 1.58 | 1.61 | +2.55% | 488,875 | 78,601,122 |
| 2024-03-28 | 1.54 | 1.59 | 1.53 | 1.57 | +1.95% | 525,139 | 82,496,600 |
| 2024-03-27 | 1.61 | 1.62 | 1.53 | 1.54 | -4.94% | 698,278 | 109,292,803 |
| 2024-03-26 | 1.59 | 1.67 | 1.59 | 1.62 | +0.62% | 771,476 | 125,353,752 |
| 2024-03-25 | 1.69 | 1.73 | 1.61 | 1.61 | -2.42% | 1,100,675 | 183,507,164 |
| 2024-03-22 | 1.58 | 1.73 | 1.55 | 1.65 | +3.13% | 1,503,225 | 246,033,892 |
| 2024-03-21 | 1.52 | 1.65 | 1.5 | 1.6 | +5.96% | 1,490,163 | 232,753,600 |
| 2024-03-20 | 1.51 | 1.55 | 1.49 | 1.51 | -0.66% | 774,992 | 117,392,306 |
| 2024-03-19 | 1.55 | 1.56 | 1.51 | 1.52 | -2.56% | 1,077,829 | 164,686,255 |
| 2024-03-18 | 1.56 | 1.61 | 1.52 | 1.56 | +0.65% | 2,329,185 | 362,939,731 |
| 2024-03-15 | 1.41 | 1.55 | 1.41 | 1.55 | +9.93% | 1,677,639 | 257,080,881 |
| 2024-03-14 | 1.52 | 1.54 | 1.41 | 1.41 | -3.42% | 1,946,080 | 285,323,473 |
| 2024-03-13 | 1.37 | 1.46 | 1.37 | 1.46 | +9.77% | 697,806 | 100,503,560 |
| 2024-03-12 | 1.3 | 1.34 | 1.29 | 1.33 | +2.31% | 522,233 | 68,983,707 |
| 2024-03-11 | 1.26 | 1.3 | 1.25 | 1.3 | +3.17% | 461,322 | 59,101,256 |
| 2024-03-08 | 1.26 | 1.28 | 1.25 | 1.26 | -0.79% | 267,381 | 33,684,022 |
| 2024-03-07 | 1.29 | 1.31 | 1.26 | 1.27 | -0.78% | 448,563 | 57,758,018 |
| 2024-03-06 | 1.26 | 1.29 | 1.26 | 1.28 | +1.59% | 368,660 | 47,068,433 |
| 2024-03-05 | 1.28 | 1.29 | 1.25 | 1.26 | -2.33% | 510,996 | 64,799,066 |
| 2024-03-04 | 1.33 | 1.34 | 1.28 | 1.29 | -3.01% | 649,918 | 84,192,827 |
| 2024-03-01 | 1.35 | 1.36 | 1.32 | 1.33 | -1.48% | 495,997 | 66,314,888 |
| 2024-02-29 | 1.3 | 1.36 | 1.29 | 1.35 | +2.27% | 541,858 | 72,476,517 |
| 2024-02-28 | 1.41 | 1.42 | 1.32 | 1.32 | -6.38% | 929,768 | 128,179,304 |
| 2024-02-27 | 1.35 | 1.41 | 1.34 | 1.41 | +3.68% | 789,140 | 109,595,546 |
| 2024-02-26 | 1.33 | 1.44 | 1.32 | 1.36 | +3.03% | 1,040,176 | 143,353,789 |
| 2024-02-23 | 1.3 | 1.33 | 1.28 | 1.32 | +1.54% | 599,374 | 78,314,581 |
| 2024-02-22 | 1.27 | 1.32 | 1.26 | 1.3 | +1.56% | 649,370 | 83,800,537 |
| 2024-02-21 | 1.23 | 1.31 | 1.22 | 1.28 | +3.23% | 731,177 | 93,217,525 |
| 2024-02-20 | 1.24 | 1.25 | 1.22 | 1.24 | -0.8% | 351,455 | 43,432,764 |
| 2024-02-19 | 1.24 | 1.27 | 1.23 | 1.25 | +2.46% | 524,173 | 65,321,879 |
| 2024-02-08 | 1.17 | 1.22 | 1.14 | 1.22 | +4.27% | 691,687 | 81,553,495 |
| 2024-02-07 | 1.22 | 1.26 | 1.15 | 1.17 | -4.88% | 740,005 | 89,601,102 |
| 2024-02-06 | 1.13 | 1.25 | 1.08 | 1.23 | +6.03% | 812,483 | 95,752,064 |
| 2024-02-05 | 1.24 | 1.25 | 1.14 | 1.16 | -7.94% | 809,128 | 95,114,608 |
| 2024-02-02 | 1.33 | 1.35 | 1.2 | 1.26 | -5.26% | 804,935 | 102,144,297 |
| 2024-02-01 | 1.36 | 1.36 | 1.31 | 1.33 | -2.21% | 448,828 | 59,958,870 |
| 2024-01-31 | 1.4 | 1.41 | 1.36 | 1.36 | -2.86% | 426,795 | 59,007,661 |
| 2024-01-30 | 1.42 | 1.44 | 1.4 | 1.4 | -1.41% | 294,630 | 41,722,873 |
| 2024-01-29 | 1.49 | 1.49 | 1.42 | 1.42 | -4.7% | 441,967 | 63,976,443 |
| 2024-01-26 | 1.46 | 1.52 | 1.45 | 1.49 | +2.05% | 477,099 | 70,808,633 |
| 2024-01-25 | 1.44 | 1.47 | 1.42 | 1.46 | +1.39% | 395,169 | 57,372,517 |
| 2024-01-24 | 1.43 | 1.45 | 1.4 | 1.44 | +1.41% | 431,279 | 61,588,640 |
| 2024-01-23 | 1.42 | 1.43 | 1.39 | 1.42 | -0.7% | 325,060 | 46,061,481 |
| 2024-01-22 | 1.48 | 1.48 | 1.42 | 1.43 | -3.38% | 418,870 | 60,755,205 |
| 2024-01-19 | 1.5 | 1.51 | 1.48 | 1.48 | -0.67% | 251,048 | 37,483,573 |
| 2024-01-18 | 1.47 | 1.5 | 1.46 | 1.49 | +0.68% | 470,483 | 69,371,667 |
| 2024-01-17 | 1.51 | 1.51 | 1.48 | 1.48 | -1.33% | 263,020 | 39,428,398 |
| 2024-01-16 | 1.52 | 1.52 | 1.48 | 1.5 | -0.66% | 420,868 | 63,071,128 |
| 2024-01-15 | 1.52 | 1.53 | 1.5 | 1.51 | -1.31% | 241,156 | 36,557,129 |
| 2024-01-12 | 1.54 | 1.58 | 1.53 | 1.53 | -0.65% | 602,538 | 93,489,176 |
| 2024-01-11 | 1.49 | 1.54 | 1.48 | 1.54 | +2.67% | 663,009 | 100,331,225 |
| 2024-01-10 | 1.5 | 1.53 | 1.47 | 1.5 | 0% | 509,676 | 76,554,914 |
| 2024-01-09 | 1.51 | 1.53 | 1.48 | 1.5 | -0.66% | 501,853 | 75,487,030 |
| 2024-01-08 | 1.52 | 1.53 | 1.5 | 1.51 | -0.66% | 439,553 | 66,520,668 |
| 2024-01-05 | 1.54 | 1.55 | 1.51 | 1.52 | -1.3% | 545,319 | 83,555,370 |
| 2024-01-04 | 1.56 | 1.57 | 1.53 | 1.54 | -1.91% | 500,119 | 77,372,147 |
| 2024-01-03 | 1.59 | 1.59 | 1.54 | 1.57 | -1.26% | 666,867 | 104,188,968 |
| 2024-01-02 | 1.59 | 1.63 | 1.57 | 1.59 | 0% | 617,270 | 98,607,884 |
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：