股票概览
1.27
-1.55%
-0.02
1.27
开盘价
1.28
最高价
1.18
最低价
309,723
成交量
数据更新至: 2024-05-21
技术指标
1.33
MA5 (5日均线)
1.28
MA10 (10日均线)
1.26
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 | 1.27 | 1.28 | 1.18 | 1.27 | -1.55% | 309,723 | 38,477,576 |
| 2024-05-20 | 1.39 | 1.41 | 1.28 | 1.29 | -5.84% | 329,346 | 44,886,298 |
| 2024-05-17 | 1.38 | 1.44 | 1.31 | 1.37 | 0% | 340,608 | 46,383,722 |
| 2024-05-16 | 1.3 | 1.44 | 1.24 | 1.37 | +3.01% | 424,112 | 57,304,340 |
| 2024-05-15 | 1.29 | 1.36 | 1.27 | 1.33 | +4.72% | 388,539 | 51,241,978 |
| 2024-05-14 | 1.13 | 1.32 | 1.12 | 1.27 | +11.4% | 440,072 | 54,549,320 |
| 2024-05-13 | 1.04 | 1.16 | 1.03 | 1.14 | +3.64% | 350,452 | 38,778,950 |
| 2024-05-10 | 1.23 | 1.25 | 1.02 | 1.1 | -13.39% | 649,430 | 73,393,991 |
| 2024-05-09 | 1.32 | 1.34 | 1.26 | 1.27 | -5.93% | 339,763 | 44,286,655 |
| 2024-05-08 | 1.28 | 1.36 | 1.24 | 1.35 | +6.3% | 436,990 | 56,711,810 |
| 2024-05-07 | 1.28 | 1.32 | 1.24 | 1.27 | -1.55% | 308,436 | 39,206,261 |
| 2024-05-06 | 1.35 | 1.35 | 1.27 | 1.29 | -5.84% | 368,947 | 48,181,512 |
| 2024-04-30 | 1.33 | 1.39 | 1.3 | 1.37 | +3.79% | 513,476 | 69,261,337 |
| 2024-04-29 | 1.31 | 1.39 | 1.23 | 1.32 | +8.2% | 851,020 | 111,202,708 |
| 2024-04-25 | 1.19 | 1.23 | 1.17 | 1.22 | +0.83% | 315,344 | 38,093,090 |
| 2024-04-24 | 1.14 | 1.22 | 1.13 | 1.21 | +3.42% | 325,360 | 38,392,650 |
| 2024-04-23 | 1.15 | 1.2 | 1.14 | 1.17 | +3.54% | 250,299 | 29,299,242 |
| 2024-04-22 | 1.18 | 1.22 | 1.13 | 1.13 | -4.24% | 294,251 | 34,051,394 |
| 2024-04-19 | 1.22 | 1.25 | 1.17 | 1.18 | -4.07% | 334,401 | 40,319,670 |
| 2024-04-18 | 1.23 | 1.26 | 1.19 | 1.23 | -0.81% | 367,508 | 45,380,151 |
| 2024-04-17 | 1.1 | 1.26 | 1.1 | 1.24 | +14.81% | 522,524 | 62,846,118 |
| 2024-04-16 | 1.15 | 1.19 | 1.07 | 1.08 | -9.24% | 442,294 | 49,069,034 |
| 2024-04-15 | 1.26 | 1.34 | 1.12 | 1.19 | -12.5% | 595,912 | 71,890,023 |
| 2024-04-12 | 1.41 | 1.45 | 1.35 | 1.36 | -4.23% | 268,266 | 37,014,629 |
| 2024-04-11 | 1.41 | 1.48 | 1.39 | 1.42 | -1.39% | 230,927 | 33,283,623 |
| 2024-04-10 | 1.5 | 1.51 | 1.41 | 1.44 | -4% | 275,756 | 39,932,420 |
| 2024-04-09 | 1.5 | 1.54 | 1.48 | 1.5 | 0% | 228,182 | 34,379,667 |
| 2024-04-08 | 1.64 | 1.65 | 1.42 | 1.5 | -9.09% | 437,490 | 66,079,888 |
| 2024-04-03 | 1.69 | 1.72 | 1.64 | 1.65 | -3.51% | 226,693 | 37,750,387 |
| 2024-04-02 | 1.72 | 1.74 | 1.69 | 1.71 | -0.58% | 215,650 | 36,913,896 |
| 2024-04-01 | 1.67 | 1.72 | 1.67 | 1.72 | +2.99% | 240,717 | 40,931,228 |
| 2024-03-29 | 1.67 | 1.71 | 1.64 | 1.67 | 0% | 228,861 | 38,230,956 |
| 2024-03-28 | 1.63 | 1.7 | 1.62 | 1.67 | +1.83% | 263,178 | 43,929,185 |
| 2024-03-27 | 1.76 | 1.77 | 1.64 | 1.64 | -7.34% | 316,729 | 53,435,320 |
| 2024-03-26 | 1.74 | 1.77 | 1.71 | 1.77 | +1.72% | 245,077 | 42,693,120 |
| 2024-03-25 | 1.8 | 1.82 | 1.74 | 1.74 | -4.4% | 296,617 | 52,775,431 |
| 2024-03-22 | 1.87 | 1.88 | 1.8 | 1.82 | -3.7% | 397,378 | 72,527,428 |
| 2024-03-21 | 1.94 | 1.95 | 1.85 | 1.89 | -2.07% | 542,120 | 101,892,444 |
| 2024-03-20 | 1.82 | 1.95 | 1.81 | 1.93 | +6.04% | 757,093 | 143,136,743 |
| 2024-03-19 | 1.84 | 1.86 | 1.81 | 1.82 | -1.62% | 345,391 | 63,218,078 |
| 2024-03-18 | 1.86 | 1.87 | 1.81 | 1.85 | +1.09% | 410,611 | 75,302,975 |
| 2024-03-15 | 1.77 | 1.85 | 1.76 | 1.83 | +3.98% | 455,986 | 82,532,411 |
| 2024-03-14 | 1.8 | 1.83 | 1.73 | 1.76 | -2.22% | 439,208 | 78,328,996 |
| 2024-03-13 | 1.84 | 1.87 | 1.79 | 1.8 | -3.23% | 524,609 | 95,225,471 |
| 2024-03-12 | 1.85 | 1.92 | 1.84 | 1.86 | -3.13% | 714,139 | 133,267,080 |
| 2024-03-11 | 1.86 | 2.04 | 1.79 | 1.92 | +1.59% | 1,173,666 | 220,729,871 |
| 2024-03-08 | 1.71 | 2.1 | 1.7 | 1.89 | +8% | 1,406,608 | 277,990,333 |
| 2024-03-07 | 1.68 | 1.8 | 1.65 | 1.75 | +4.79% | 617,602 | 106,863,037 |
| 2024-03-06 | 1.62 | 1.72 | 1.6 | 1.67 | +3.09% | 384,433 | 64,152,272 |
| 2024-03-05 | 1.71 | 1.73 | 1.61 | 1.62 | -4.71% | 422,903 | 69,729,588 |
| 2024-03-04 | 1.78 | 1.79 | 1.63 | 1.7 | -3.41% | 421,140 | 71,637,038 |
| 2024-03-01 | 1.84 | 1.85 | 1.72 | 1.76 | -3.83% | 529,253 | 93,557,122 |
| 2024-02-29 | 1.62 | 1.83 | 1.62 | 1.83 | +4.57% | 811,675 | 142,627,400 |
| 2024-02-28 | 1.81 | 2.08 | 1.72 | 1.75 | -1.69% | 1,089,491 | 207,713,101 |
| 2024-02-27 | 1.7 | 1.79 | 1.68 | 1.78 | 0% | 636,126 | 111,053,376 |
| 2024-02-26 | 1.82 | 1.93 | 1.75 | 1.78 | -1.11% | 863,679 | 156,606,961 |
| 2024-02-23 | 1.68 | 1.81 | 1.63 | 1.8 | +5.88% | 864,085 | 148,332,303 |
| 2024-02-22 | 1.6 | 1.77 | 1.55 | 1.7 | +4.94% | 1,007,766 | 167,698,373 |
| 2024-02-21 | 1.33 | 1.62 | 1.32 | 1.62 | +20% | 634,918 | 96,175,207 |
| 2024-02-20 | 1.29 | 1.36 | 1.24 | 1.35 | +3.85% | 485,158 | 63,477,355 |
| 2024-02-19 | 1.2 | 1.31 | 1.19 | 1.3 | +5.69% | 514,200 | 64,982,180 |
| 2024-02-08 | 1.13 | 1.24 | 1.06 | 1.23 | +6.96% | 618,177 | 72,026,759 |
| 2024-02-07 | 1.2 | 1.3 | 1.12 | 1.15 | -5.74% | 511,023 | 60,586,215 |
| 2024-02-06 | 1.16 | 1.28 | 1.05 | 1.22 | -0.81% | 594,991 | 68,253,212 |
| 2024-02-05 | 1.46 | 1.46 | 1.21 | 1.23 | -18% | 491,424 | 63,747,759 |
| 2024-02-02 | 1.58 | 1.63 | 1.43 | 1.5 | -6.25% | 516,177 | 80,030,392 |
| 2024-02-01 | 1.52 | 1.65 | 1.51 | 1.6 | +3.9% | 579,405 | 91,710,626 |
| 2024-01-31 | 1.58 | 1.62 | 1.51 | 1.54 | -7.23% | 645,733 | 100,998,622 |
| 2024-01-30 | 1.84 | 1.87 | 1.66 | 1.66 | -19.81% | 1,112,691 | 190,589,899 |
| 2024-01-29 | 2.07 | 2.16 | 2.07 | 2.07 | -20.08% | 245,207 | 50,996,720 |
| 2024-01-26 | 2.55 | 2.67 | 2.55 | 2.59 | +1.57% | 216,572 | 56,747,272 |
| 2024-01-25 | 2.49 | 2.56 | 2.47 | 2.55 | +2.41% | 181,569 | 45,767,472 |
| 2024-01-24 | 2.43 | 2.51 | 2.4 | 2.49 | +2.05% | 173,832 | 42,887,067 |
| 2024-01-23 | 2.49 | 2.5 | 2.39 | 2.44 | -2.4% | 219,530 | 53,629,964 |
| 2024-01-22 | 2.68 | 2.68 | 2.48 | 2.5 | -6.72% | 235,423 | 60,922,945 |
| 2024-01-19 | 2.78 | 2.79 | 2.67 | 2.68 | -3.6% | 212,148 | 57,541,033 |
| 2024-01-18 | 2.76 | 2.82 | 2.69 | 2.78 | -0.36% | 286,520 | 78,867,279 |
| 2024-01-17 | 2.86 | 2.87 | 2.76 | 2.79 | -2.11% | 310,452 | 87,653,998 |
| 2024-01-16 | 2.91 | 2.99 | 2.8 | 2.85 | -2.4% | 465,285 | 133,997,909 |
| 2024-01-15 | 2.93 | 2.99 | 2.9 | 2.92 | -2.34% | 392,290 | 115,022,462 |
| 2024-01-12 | 3.05 | 3.12 | 2.98 | 2.99 | -1.64% | 620,111 | 189,427,368 |
| 2024-01-11 | 2.99 | 3.12 | 2.9 | 3.04 | -0.65% | 637,035 | 192,859,219 |
| 2024-01-10 | 3.13 | 3.17 | 3 | 3.06 | -8.11% | 1,088,605 | 334,647,347 |
| 2024-01-09 | 2.9 | 3.52 | 2.89 | 3.33 | +13.65% | 1,269,337 | 419,491,346 |
| 2024-01-08 | 2.84 | 2.97 | 2.84 | 2.93 | +2.45% | 215,017 | 62,796,199 |
| 2024-01-05 | 2.91 | 2.92 | 2.84 | 2.86 | -1.38% | 84,897 | 24,385,932 |
| 2024-01-04 | 2.89 | 2.94 | 2.88 | 2.9 | +0.35% | 90,503 | 26,255,299 |
| 2024-01-03 | 2.91 | 2.94 | 2.87 | 2.89 | -0.69% | 83,538 | 24,272,874 |
| 2024-01-02 | 2.89 | 2.94 | 2.86 | 2.91 | +0.34% | 112,442 | 32,793,956 |
| 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：