股票概览
1.95
-4.41%
-0.09
2
开盘价
2
最高价
1.87
最低价
699,449
成交量
数据更新至: 2024-05-20
技术指标
1.99
MA5 (5日均线)
1.98
MA10 (10日均线)
1.96
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 | 2 | 2 | 1.87 | 1.95 | -4.41% | 699,449 | 136,665,014 |
| 2024-05-17 | 2.03 | 2.06 | 2 | 2.04 | +0.99% | 481,937 | 97,852,631 |
| 2024-05-16 | 1.99 | 2.05 | 1.99 | 2.02 | +1% | 507,955 | 102,822,527 |
| 2024-05-15 | 1.96 | 2.06 | 1.94 | 2 | +2.04% | 639,782 | 128,986,926 |
| 2024-05-14 | 1.94 | 1.98 | 1.93 | 1.96 | +1.55% | 414,891 | 81,189,261 |
| 2024-05-13 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 343,177 | 66,189,870 |
| 2024-05-10 | 2 | 2.01 | 1.94 | 1.96 | -1.51% | 336,829 | 66,068,521 |
| 2024-05-09 | 1.97 | 2.01 | 1.97 | 1.99 | +1.02% | 284,403 | 56,700,323 |
| 2024-05-08 | 2 | 2.02 | 1.96 | 1.97 | -2.48% | 411,076 | 81,616,234 |
| 2024-05-07 | 2 | 2.05 | 1.99 | 2.02 | +0.5% | 382,908 | 77,328,523 |
| 2024-05-06 | 2.04 | 2.05 | 1.99 | 2.01 | +0.5% | 411,364 | 82,900,571 |
| 2024-04-30 | 2.04 | 2.05 | 1.96 | 2 | -1.48% | 451,463 | 89,908,167 |
| 2024-04-29 | 1.93 | 2.03 | 1.93 | 2.03 | +4.64% | 471,037 | 94,384,040 |
| 2024-04-26 | 1.88 | 1.95 | 1.88 | 1.94 | +2.11% | 412,185 | 79,239,571 |
| 2024-04-25 | 1.91 | 1.93 | 1.89 | 1.9 | -0.52% | 259,213 | 49,471,447 |
| 2024-04-24 | 1.89 | 1.92 | 1.88 | 1.91 | 0% | 259,289 | 49,457,988 |
| 2024-04-23 | 1.89 | 1.94 | 1.89 | 1.91 | +1.6% | 263,392 | 50,449,118 |
| 2024-04-22 | 1.9 | 1.92 | 1.85 | 1.88 | -1.57% | 224,169 | 42,264,751 |
| 2024-04-19 | 1.92 | 1.95 | 1.89 | 1.91 | -1.04% | 248,105 | 47,547,712 |
| 2024-04-18 | 1.97 | 1.97 | 1.91 | 1.93 | -1.53% | 313,687 | 60,887,660 |
| 2024-04-17 | 1.87 | 1.96 | 1.87 | 1.96 | +7.1% | 396,303 | 76,727,838 |
| 2024-04-16 | 1.98 | 1.99 | 1.83 | 1.83 | -8.04% | 535,727 | 101,022,658 |
| 2024-04-15 | 2.04 | 2.06 | 1.95 | 1.99 | -3.86% | 456,060 | 91,205,789 |
| 2024-04-12 | 2.11 | 2.12 | 2.06 | 2.07 | -1.9% | 250,215 | 52,079,149 |
| 2024-04-11 | 2.09 | 2.15 | 2.07 | 2.11 | +0.48% | 285,478 | 60,619,271 |
| 2024-04-10 | 2.17 | 2.17 | 2.08 | 2.1 | -3.23% | 349,847 | 74,032,513 |
| 2024-04-09 | 2.14 | 2.19 | 2.13 | 2.17 | +1.4% | 267,804 | 57,783,046 |
| 2024-04-08 | 2.18 | 2.19 | 2.14 | 2.14 | -2.73% | 348,317 | 75,322,505 |
| 2024-04-03 | 2.21 | 2.23 | 2.17 | 2.2 | -1.35% | 343,756 | 75,269,059 |
| 2024-04-02 | 2.29 | 2.29 | 2.21 | 2.23 | -2.62% | 472,881 | 105,832,526 |
| 2024-04-01 | 2.24 | 2.29 | 2.23 | 2.29 | +2.23% | 389,662 | 88,349,462 |
| 2024-03-29 | 2.23 | 2.25 | 2.17 | 2.24 | 0% | 406,014 | 89,650,520 |
| 2024-03-28 | 2.19 | 2.27 | 2.18 | 2.24 | +2.75% | 452,513 | 101,067,767 |
| 2024-03-27 | 2.29 | 2.31 | 2.17 | 2.18 | -5.22% | 605,175 | 135,181,861 |
| 2024-03-26 | 2.33 | 2.37 | 2.26 | 2.3 | -2.13% | 730,185 | 168,280,904 |
| 2024-03-25 | 2.51 | 2.53 | 2.35 | 2.35 | -6% | 909,872 | 219,996,637 |
| 2024-03-22 | 2.44 | 2.57 | 2.37 | 2.5 | +1.21% | 1,567,381 | 388,528,531 |
| 2024-03-21 | 2.44 | 2.53 | 2.44 | 2.47 | +1.23% | 1,116,098 | 277,015,569 |
| 2024-03-20 | 2.35 | 2.46 | 2.35 | 2.44 | +2.95% | 948,693 | 230,211,623 |
| 2024-03-19 | 2.37 | 2.44 | 2.35 | 2.37 | -1.66% | 805,401 | 191,816,815 |
| 2024-03-18 | 2.31 | 2.48 | 2.28 | 2.41 | +4.33% | 1,164,531 | 277,018,062 |
| 2024-03-15 | 2.27 | 2.31 | 2.26 | 2.31 | +1.32% | 378,892 | 86,581,417 |
| 2024-03-14 | 2.32 | 2.32 | 2.25 | 2.28 | -2.15% | 555,816 | 127,132,631 |
| 2024-03-13 | 2.29 | 2.37 | 2.28 | 2.33 | +1.75% | 800,631 | 186,292,780 |
| 2024-03-12 | 2.28 | 2.32 | 2.26 | 2.29 | +0.44% | 579,362 | 132,602,797 |
| 2024-03-11 | 2.22 | 2.28 | 2.21 | 2.28 | +2.24% | 454,149 | 102,110,635 |
| 2024-03-08 | 2.23 | 2.25 | 2.2 | 2.23 | +0.45% | 436,693 | 97,138,899 |
| 2024-03-07 | 2.26 | 2.3 | 2.21 | 2.22 | -2.63% | 612,741 | 138,067,218 |
| 2024-03-06 | 2.29 | 2.33 | 2.25 | 2.28 | -1.72% | 743,819 | 169,649,496 |
| 2024-03-05 | 2.38 | 2.39 | 2.3 | 2.32 | -3.73% | 1,011,067 | 236,701,001 |
| 2024-03-04 | 2.37 | 2.51 | 2.32 | 2.41 | +0.84% | 1,381,012 | 333,632,191 |
| 2024-03-01 | 2.39 | 2.52 | 2.31 | 2.39 | -2.05% | 1,652,710 | 396,341,904 |
| 2024-02-29 | 2.28 | 2.45 | 2.2 | 2.44 | +0.41% | 2,133,068 | 502,310,754 |
| 2024-02-28 | 2.47 | 2.66 | 2.32 | 2.43 | +9.46% | 3,231,109 | 816,758,965 |
| 2024-02-27 | 2.13 | 2.22 | 2.11 | 2.22 | +3.74% | 658,561 | 143,740,551 |
| 2024-02-26 | 2.17 | 2.19 | 2.1 | 2.14 | -1.38% | 750,722 | 160,443,085 |
| 2024-02-23 | 2.06 | 2.17 | 2.05 | 2.17 | +5.34% | 933,100 | 197,425,813 |
| 2024-02-22 | 2.03 | 2.09 | 2.02 | 2.06 | 0% | 430,700 | 88,527,169 |
| 2024-02-21 | 2.01 | 2.11 | 1.99 | 2.06 | +1.48% | 690,891 | 142,728,530 |
| 2024-02-20 | 2.01 | 2.05 | 1.95 | 2.03 | 0% | 565,751 | 113,335,463 |
| 2024-02-19 | 2.11 | 2.15 | 1.99 | 2.03 | -1.93% | 889,541 | 182,579,890 |
| 2024-02-08 | 1.97 | 2.15 | 1.95 | 2.07 | +5.61% | 721,401 | 149,690,262 |
| 2024-02-07 | 1.89 | 1.96 | 1.87 | 1.96 | +3.7% | 559,072 | 106,914,005 |
| 2024-02-06 | 1.75 | 1.95 | 1.67 | 1.89 | +7.39% | 602,531 | 108,591,691 |
| 2024-02-05 | 1.9 | 1.91 | 1.72 | 1.76 | -8.33% | 684,779 | 122,577,987 |
| 2024-02-02 | 2.02 | 2.07 | 1.84 | 1.92 | -3.52% | 583,519 | 114,521,565 |
| 2024-02-01 | 2.05 | 2.06 | 1.96 | 1.99 | -2.93% | 494,039 | 98,841,740 |
| 2024-01-31 | 2.13 | 2.17 | 2.04 | 2.05 | -5.53% | 507,760 | 106,848,329 |
| 2024-01-30 | 2.24 | 2.24 | 2.16 | 2.17 | -3.56% | 297,850 | 65,523,758 |
| 2024-01-29 | 2.34 | 2.34 | 2.25 | 2.25 | -3.43% | 380,698 | 86,710,880 |
| 2024-01-26 | 2.3 | 2.38 | 2.29 | 2.33 | +0.43% | 432,350 | 100,995,361 |
| 2024-01-25 | 2.24 | 2.33 | 2.23 | 2.32 | +3.11% | 441,052 | 100,858,334 |
| 2024-01-24 | 2.21 | 2.25 | 2.15 | 2.25 | +1.35% | 358,455 | 79,198,201 |
| 2024-01-23 | 2.17 | 2.22 | 2.13 | 2.22 | +2.3% | 334,162 | 73,107,139 |
| 2024-01-22 | 2.31 | 2.32 | 2.15 | 2.17 | -6.47% | 494,498 | 110,309,947 |
| 2024-01-19 | 2.33 | 2.36 | 2.3 | 2.32 | -0.43% | 264,653 | 61,741,182 |
| 2024-01-18 | 2.32 | 2.33 | 2.25 | 2.33 | 0% | 388,989 | 89,137,988 |
| 2024-01-17 | 2.39 | 2.39 | 2.31 | 2.33 | -2.51% | 305,173 | 71,677,560 |
| 2024-01-16 | 2.41 | 2.42 | 2.35 | 2.39 | -0.83% | 319,996 | 76,105,632 |
| 2024-01-15 | 2.42 | 2.45 | 2.41 | 2.41 | -0.82% | 269,002 | 65,297,414 |
| 2024-01-12 | 2.44 | 2.49 | 2.42 | 2.43 | -0.82% | 247,793 | 60,713,600 |
| 2024-01-11 | 2.39 | 2.47 | 2.38 | 2.45 | +2.51% | 398,108 | 96,648,222 |
| 2024-01-10 | 2.44 | 2.44 | 2.37 | 2.39 | -2.45% | 353,977 | 85,062,240 |
| 2024-01-09 | 2.43 | 2.47 | 2.42 | 2.45 | +1.24% | 304,104 | 74,452,210 |
| 2024-01-08 | 2.46 | 2.47 | 2.42 | 2.42 | -2.02% | 332,019 | 81,120,898 |
| 2024-01-05 | 2.5 | 2.51 | 2.44 | 2.47 | -1.59% | 400,051 | 99,137,562 |
| 2024-01-04 | 2.56 | 2.56 | 2.5 | 2.51 | -1.95% | 402,373 | 101,017,242 |
| 2024-01-03 | 2.6 | 2.62 | 2.54 | 2.56 | -1.92% | 558,354 | 143,997,798 |
| 2024-01-02 | 2.64 | 2.69 | 2.6 | 2.61 | -2.61% | 604,966 | 159,851,648 |
| 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：