股票概览
1.89
-3.08%
-0.06
1.95
开盘价
1.96
最高价
1.84
最低价
105,466
成交量
数据更新至: 2024-05-21
技术指标
1.93
MA5 (5日均线)
1.87
MA10 (10日均线)
1.80
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 | 1.95 | 1.96 | 1.84 | 1.89 | -3.08% | 105,466 | 19,856,380 |
| 2024-05-20 | 1.96 | 2.04 | 1.95 | 1.95 | 0% | 135,572 | 27,034,806 |
| 2024-05-17 | 2.04 | 2.04 | 1.92 | 1.95 | -2.01% | 127,886 | 25,141,567 |
| 2024-05-16 | 1.88 | 2 | 1.88 | 1.99 | +5.29% | 166,611 | 32,623,264 |
| 2024-05-15 | 1.82 | 1.93 | 1.82 | 1.89 | +3.28% | 135,734 | 25,656,895 |
| 2024-05-14 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 95,045 | 17,322,454 |
| 2024-05-13 | 1.76 | 1.86 | 1.72 | 1.78 | -0.56% | 88,518 | 15,952,935 |
| 2024-05-10 | 1.87 | 1.87 | 1.77 | 1.79 | -4.28% | 107,573 | 19,455,283 |
| 2024-05-09 | 1.82 | 1.92 | 1.78 | 1.87 | +3.89% | 125,700 | 23,351,598 |
| 2024-05-08 | 1.77 | 1.82 | 1.75 | 1.8 | +1.12% | 93,485 | 16,791,145 |
| 2024-05-07 | 1.83 | 1.84 | 1.75 | 1.78 | -3.78% | 152,616 | 27,266,212 |
| 2024-05-06 | 1.81 | 1.9 | 1.81 | 1.85 | -1.07% | 175,194 | 32,426,996 |
| 2024-04-30 | 1.8 | 1.98 | 1.71 | 1.87 | +12.65% | 363,176 | 66,437,254 |
| 2024-04-26 | 1.63 | 1.7 | 1.58 | 1.66 | +1.84% | 130,611 | 21,477,971 |
| 2024-04-25 | 1.72 | 1.72 | 1.58 | 1.63 | -5.23% | 170,559 | 28,004,652 |
| 2024-04-24 | 1.74 | 1.77 | 1.7 | 1.72 | -1.71% | 98,010 | 16,877,476 |
| 2024-04-23 | 1.76 | 1.84 | 1.72 | 1.75 | -0.57% | 153,423 | 27,149,818 |
| 2024-04-22 | 1.57 | 1.78 | 1.56 | 1.76 | +13.55% | 239,805 | 40,326,868 |
| 2024-04-19 | 1.67 | 1.69 | 1.53 | 1.55 | -9.88% | 229,140 | 36,338,977 |
| 2024-04-18 | 1.83 | 1.84 | 1.7 | 1.72 | -6.52% | 145,593 | 25,822,819 |
| 2024-04-17 | 1.83 | 1.88 | 1.82 | 1.84 | +2.79% | 112,313 | 20,776,826 |
| 2024-04-16 | 1.92 | 1.92 | 1.76 | 1.79 | -5.29% | 150,227 | 27,429,246 |
| 2024-04-15 | 2 | 2.03 | 1.85 | 1.89 | -7.8% | 171,935 | 33,112,390 |
| 2024-04-12 | 2.01 | 2.07 | 2 | 2.05 | +0.49% | 90,819 | 18,441,022 |
| 2024-04-11 | 2.13 | 2.13 | 2.02 | 2.04 | +0.99% | 104,140 | 21,598,089 |
| 2024-04-10 | 2.08 | 2.08 | 1.97 | 2.02 | -3.81% | 135,826 | 27,532,111 |
| 2024-04-09 | 2.04 | 2.13 | 2.04 | 2.1 | +2.94% | 73,621 | 15,419,122 |
| 2024-04-08 | 2.2 | 2.21 | 2.02 | 2.04 | -7.27% | 152,394 | 32,304,020 |
| 2024-04-03 | 2.2 | 2.23 | 2.18 | 2.2 | +0.46% | 81,806 | 17,998,331 |
| 2024-04-02 | 2.21 | 2.24 | 2.16 | 2.19 | -0.9% | 96,680 | 21,219,437 |
| 2024-04-01 | 2.19 | 2.26 | 2.17 | 2.21 | 0% | 130,482 | 28,736,009 |
| 2024-03-29 | 2.12 | 2.33 | 2.1 | 2.21 | +6.76% | 187,587 | 41,276,101 |
| 2024-03-28 | 2.1 | 2.14 | 2.02 | 2.07 | -1.43% | 128,443 | 26,795,480 |
| 2024-03-27 | 2.25 | 2.26 | 2.07 | 2.1 | -5.83% | 150,785 | 32,516,399 |
| 2024-03-26 | 2.37 | 2.37 | 2.17 | 2.23 | -5.51% | 169,196 | 38,059,658 |
| 2024-03-25 | 2.36 | 2.42 | 2.34 | 2.36 | -1.26% | 84,982 | 20,216,420 |
| 2024-03-22 | 2.41 | 2.41 | 2.33 | 2.39 | -1.24% | 102,220 | 24,172,445 |
| 2024-03-21 | 2.48 | 2.48 | 2.41 | 2.42 | -2.42% | 103,667 | 25,219,295 |
| 2024-03-20 | 2.5 | 2.51 | 2.45 | 2.48 | -0.8% | 67,937 | 16,771,668 |
| 2024-03-19 | 2.5 | 2.56 | 2.48 | 2.5 | +0.4% | 91,097 | 22,911,062 |
| 2024-03-18 | 2.48 | 2.49 | 2.44 | 2.49 | +0.81% | 76,156 | 18,760,732 |
| 2024-03-15 | 2.44 | 2.49 | 2.42 | 2.47 | +0.41% | 67,087 | 16,444,411 |
| 2024-03-14 | 2.5 | 2.56 | 2.43 | 2.46 | -1.2% | 92,504 | 23,047,919 |
| 2024-03-13 | 2.52 | 2.55 | 2.46 | 2.49 | -3.11% | 122,244 | 30,521,618 |
| 2024-03-12 | 2.48 | 2.6 | 2.47 | 2.57 | +4.05% | 179,592 | 45,821,517 |
| 2024-03-11 | 2.42 | 2.48 | 2.38 | 2.47 | +2.07% | 101,698 | 24,664,927 |
| 2024-03-08 | 2.47 | 2.49 | 2.4 | 2.42 | -2.81% | 124,848 | 30,380,539 |
| 2024-03-07 | 2.55 | 2.56 | 2.46 | 2.49 | -1.58% | 110,881 | 27,823,086 |
| 2024-03-06 | 2.5 | 2.57 | 2.5 | 2.53 | +1.2% | 85,155 | 21,583,852 |
| 2024-03-05 | 2.54 | 2.57 | 2.48 | 2.5 | -1.57% | 93,962 | 23,644,243 |
| 2024-03-04 | 2.61 | 2.61 | 2.52 | 2.54 | -3.05% | 133,971 | 34,186,081 |
| 2024-03-01 | 2.55 | 2.71 | 2.54 | 2.62 | +3.15% | 159,569 | 41,732,640 |
| 2024-02-29 | 2.42 | 2.58 | 2.42 | 2.54 | +2.83% | 123,373 | 31,160,313 |
| 2024-02-28 | 2.65 | 2.75 | 2.45 | 2.47 | -7.84% | 193,645 | 50,015,286 |
| 2024-02-27 | 2.63 | 2.69 | 2.63 | 2.68 | +0.75% | 110,037 | 29,195,179 |
| 2024-02-26 | 2.62 | 2.71 | 2.59 | 2.66 | +1.92% | 113,977 | 30,227,284 |
| 2024-02-23 | 2.61 | 2.64 | 2.53 | 2.61 | 0% | 155,597 | 40,196,127 |
| 2024-02-22 | 2.44 | 2.66 | 2.4 | 2.61 | +6.97% | 226,941 | 57,567,565 |
| 2024-02-21 | 2.38 | 2.5 | 2.38 | 2.44 | +0.83% | 181,893 | 44,512,251 |
| 2024-02-20 | 2.31 | 2.45 | 2.27 | 2.42 | +3.86% | 161,983 | 38,773,243 |
| 2024-02-19 | 2.32 | 2.43 | 2.28 | 2.33 | +3.1% | 180,783 | 42,475,477 |
| 2024-02-08 | 2.23 | 2.37 | 2.16 | 2.26 | +0.89% | 244,932 | 55,198,754 |
| 2024-02-07 | 2 | 2.32 | 1.97 | 2.24 | +14.29% | 265,694 | 54,877,897 |
| 2024-02-06 | 1.75 | 2.09 | 1.75 | 1.96 | +3.7% | 279,565 | 55,334,455 |
| 2024-02-05 | 2.23 | 2.23 | 1.89 | 1.89 | -17.47% | 284,659 | 58,467,893 |
| 2024-02-02 | 2.81 | 2.81 | 2.26 | 2.29 | -18.79% | 466,169 | 113,125,779 |
| 2024-02-01 | 2.89 | 2.89 | 2.76 | 2.82 | +1.44% | 60,905 | 17,242,459 |
| 2024-01-31 | 2.56 | 2.98 | 2.56 | 2.78 | -5.76% | 123,887 | 35,265,422 |
| 2024-01-30 | 3.02 | 3.06 | 2.91 | 2.95 | -1.67% | 107,774 | 32,130,806 |
| 2024-01-29 | 3.2 | 3.2 | 2.98 | 3 | -5.66% | 146,510 | 44,660,903 |
| 2024-01-26 | 3.24 | 3.3 | 3.16 | 3.18 | -1.55% | 86,411 | 27,783,397 |
| 2024-01-25 | 3.18 | 3.25 | 2.9 | 3.23 | +0.62% | 145,040 | 45,768,752 |
| 2024-01-24 | 3.18 | 3.45 | 3.12 | 3.21 | +0.94% | 247,117 | 81,291,148 |
| 2024-01-23 | 2.8 | 3.38 | 2.79 | 3.18 | +12.77% | 170,425 | 52,414,482 |
| 2024-01-22 | 2.8 | 2.96 | 2.77 | 2.82 | -2.08% | 92,894 | 26,567,872 |
| 2024-01-19 | 3.05 | 3.06 | 2.88 | 2.88 | -4.32% | 74,418 | 22,142,032 |
| 2024-01-18 | 3.11 | 3.11 | 2.96 | 3.01 | -2.27% | 88,256 | 26,589,170 |
| 2024-01-17 | 3.15 | 3.2 | 3.05 | 3.08 | -3.14% | 83,386 | 25,933,342 |
| 2024-01-16 | 3.3 | 3.33 | 3.14 | 3.18 | -3.34% | 114,491 | 36,964,192 |
| 2024-01-15 | 3.22 | 3.35 | 3.15 | 3.29 | +2.81% | 127,397 | 41,468,772 |
| 2024-01-12 | 3.18 | 3.24 | 3.18 | 3.2 | +0.31% | 57,273 | 18,327,392 |
| 2024-01-11 | 3.22 | 3.23 | 3.16 | 3.19 | -0.93% | 67,174 | 21,367,815 |
| 2024-01-10 | 3.24 | 3.25 | 3.14 | 3.22 | -0.31% | 44,133 | 14,156,041 |
| 2024-01-09 | 3.28 | 3.28 | 3.22 | 3.23 | -1.22% | 67,856 | 21,997,964 |
| 2024-01-08 | 3.32 | 3.36 | 3.27 | 3.27 | -0.91% | 89,686 | 29,759,329 |
| 2024-01-05 | 3.26 | 3.31 | 3.24 | 3.3 | +0.92% | 71,077 | 23,327,446 |
| 2024-01-04 | 3.29 | 3.35 | 3.23 | 3.27 | -0.61% | 78,071 | 25,615,740 |
| 2024-01-03 | 3.35 | 3.41 | 3.27 | 3.29 | -1.5% | 104,239 | 34,762,982 |
| 2024-01-02 | 3.25 | 3.37 | 3.25 | 3.34 | +2.77% | 122,236 | 40,633,805 |
| 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：