股票概览
1.44
-2.04%
-0.03
1.45
开盘价
1.46
最高价
1.41
最低价
168,261
成交量
数据更新至: 2024-05-21
技术指标
1.49
MA5 (5日均线)
1.47
MA10 (10日均线)
1.71
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 | 1.45 | 1.46 | 1.41 | 1.44 | -2.04% | 168,261 | 24,093,227 |
| 2024-05-20 | 1.52 | 1.55 | 1.47 | 1.47 | -2.65% | 212,067 | 32,096,221 |
| 2024-05-17 | 1.54 | 1.57 | 1.49 | 1.51 | -1.95% | 219,709 | 33,466,630 |
| 2024-05-16 | 1.49 | 1.57 | 1.45 | 1.54 | +2.67% | 305,530 | 46,305,736 |
| 2024-05-15 | 1.47 | 1.53 | 1.44 | 1.5 | +2.04% | 311,600 | 46,380,635 |
| 2024-05-14 | 1.37 | 1.48 | 1.37 | 1.47 | +8.89% | 284,758 | 40,967,345 |
| 2024-05-13 | 1.3 | 1.42 | 1.3 | 1.35 | -1.46% | 274,561 | 37,454,022 |
| 2024-05-10 | 1.51 | 1.52 | 1.35 | 1.37 | -9.87% | 503,992 | 71,517,830 |
| 2024-05-09 | 1.53 | 1.57 | 1.51 | 1.52 | -0.65% | 294,714 | 45,336,443 |
| 2024-05-08 | 1.55 | 1.59 | 1.51 | 1.53 | -4.38% | 541,066 | 83,890,281 |
| 2024-05-07 | 1.55 | 1.66 | 1.51 | 1.6 | -6.98% | 1,067,627 | 166,170,966 |
| 2024-05-06 | 1.72 | 1.72 | 1.72 | 1.72 | -20% | 19,277 | 3,315,644 |
| 2024-04-29 | 2 | 2.15 | 1.98 | 2.15 | +7.5% | 249,819 | 52,146,863 |
| 2024-04-26 | 2.07 | 2.08 | 1.97 | 2 | -3.85% | 215,683 | 43,324,262 |
| 2024-04-25 | 1.98 | 2.09 | 1.96 | 2.08 | +3.48% | 176,359 | 35,804,430 |
| 2024-04-24 | 1.98 | 2.04 | 1.97 | 2.01 | +2.03% | 135,327 | 27,071,921 |
| 2024-04-23 | 1.87 | 2 | 1.87 | 1.97 | +4.79% | 260,393 | 50,750,927 |
| 2024-04-22 | 1.99 | 2.01 | 1.82 | 1.88 | -5.53% | 295,142 | 55,417,720 |
| 2024-04-19 | 2 | 2.08 | 1.95 | 1.99 | -0.5% | 236,738 | 47,553,819 |
| 2024-04-18 | 2.09 | 2.15 | 1.99 | 2 | -4.31% | 357,469 | 72,933,984 |
| 2024-04-17 | 1.86 | 2.14 | 1.86 | 2.09 | +13.59% | 317,701 | 65,567,679 |
| 2024-04-16 | 2.14 | 2.15 | 1.83 | 1.84 | -15.6% | 277,599 | 53,513,055 |
| 2024-04-15 | 2.45 | 2.47 | 2.11 | 2.18 | -12.45% | 269,116 | 60,193,031 |
| 2024-04-12 | 2.54 | 2.59 | 2.48 | 2.49 | -2.35% | 105,767 | 26,694,305 |
| 2024-04-11 | 2.54 | 2.61 | 2.51 | 2.55 | -0.39% | 104,109 | 26,689,907 |
| 2024-04-10 | 2.68 | 2.7 | 2.52 | 2.56 | -4.48% | 131,155 | 33,790,095 |
| 2024-04-09 | 2.64 | 2.7 | 2.62 | 2.68 | +1.13% | 67,239 | 17,958,724 |
| 2024-04-08 | 2.8 | 2.8 | 2.63 | 2.65 | -5.36% | 138,975 | 37,432,578 |
| 2024-04-03 | 2.82 | 2.83 | 2.71 | 2.8 | -0.71% | 137,183 | 38,028,793 |
| 2024-04-02 | 2.8 | 2.85 | 2.79 | 2.82 | +0.71% | 123,359 | 34,766,477 |
| 2024-04-01 | 2.77 | 2.81 | 2.75 | 2.8 | +2.19% | 102,895 | 28,636,838 |
| 2024-03-29 | 2.69 | 2.77 | 2.68 | 2.74 | +1.48% | 119,382 | 32,598,168 |
| 2024-03-28 | 2.6 | 2.72 | 2.6 | 2.7 | +3.85% | 122,905 | 32,861,394 |
| 2024-03-27 | 2.71 | 2.73 | 2.59 | 2.6 | -4.06% | 130,560 | 34,744,402 |
| 2024-03-26 | 2.68 | 2.74 | 2.65 | 2.71 | 0% | 140,933 | 38,066,996 |
| 2024-03-25 | 2.78 | 2.83 | 2.69 | 2.71 | -2.52% | 125,807 | 34,793,524 |
| 2024-03-22 | 2.88 | 2.88 | 2.78 | 2.78 | -3.81% | 140,499 | 39,548,245 |
| 2024-03-21 | 2.87 | 2.92 | 2.78 | 2.89 | -0.34% | 222,870 | 63,501,419 |
| 2024-03-20 | 2.8 | 2.9 | 2.78 | 2.9 | +2.11% | 164,253 | 46,697,499 |
| 2024-03-19 | 2.86 | 2.93 | 2.84 | 2.84 | -1.39% | 108,917 | 31,280,603 |
| 2024-03-18 | 2.8 | 2.9 | 2.8 | 2.88 | +3.23% | 146,444 | 41,734,949 |
| 2024-03-15 | 2.68 | 2.8 | 2.67 | 2.79 | +3.72% | 139,693 | 38,321,473 |
| 2024-03-14 | 2.7 | 2.73 | 2.63 | 2.69 | -0.37% | 111,147 | 29,865,862 |
| 2024-03-13 | 2.73 | 2.76 | 2.67 | 2.7 | -1.46% | 113,471 | 30,673,648 |
| 2024-03-12 | 2.73 | 2.74 | 2.65 | 2.74 | +2.62% | 112,439 | 30,382,958 |
| 2024-03-11 | 2.61 | 2.68 | 2.58 | 2.67 | +3.09% | 130,330 | 34,270,850 |
| 2024-03-08 | 2.62 | 2.68 | 2.56 | 2.59 | -1.15% | 139,074 | 36,211,675 |
| 2024-03-07 | 2.6 | 2.7 | 2.59 | 2.62 | +1.16% | 166,194 | 43,767,903 |
| 2024-03-06 | 2.52 | 2.61 | 2.5 | 2.59 | +2.37% | 220,255 | 56,519,726 |
| 2024-03-05 | 2.63 | 2.63 | 2.51 | 2.53 | -3.8% | 128,759 | 32,956,918 |
| 2024-03-04 | 2.65 | 2.67 | 2.57 | 2.63 | -1.13% | 127,956 | 33,384,092 |
| 2024-03-01 | 2.67 | 2.7 | 2.59 | 2.66 | +0.76% | 156,761 | 41,477,522 |
| 2024-02-29 | 2.55 | 2.67 | 2.48 | 2.64 | +3.53% | 172,406 | 44,960,155 |
| 2024-02-28 | 2.86 | 2.99 | 2.53 | 2.55 | -10.53% | 259,154 | 71,776,786 |
| 2024-02-27 | 2.77 | 2.87 | 2.72 | 2.85 | +2.15% | 138,352 | 38,880,448 |
| 2024-02-26 | 2.71 | 2.86 | 2.69 | 2.79 | +3.33% | 218,720 | 60,757,767 |
| 2024-02-23 | 2.59 | 2.72 | 2.55 | 2.7 | +6.3% | 175,664 | 46,019,107 |
| 2024-02-22 | 2.41 | 2.56 | 2.41 | 2.54 | +4.1% | 210,062 | 52,628,956 |
| 2024-02-21 | 2.26 | 2.59 | 2.25 | 2.44 | +6.09% | 236,171 | 57,853,754 |
| 2024-02-20 | 2.27 | 2.33 | 2.2 | 2.3 | +1.77% | 198,155 | 45,091,058 |
| 2024-02-19 | 2.12 | 2.26 | 2.1 | 2.26 | +7.62% | 267,309 | 58,601,914 |
| 2024-02-08 | 1.98 | 2.12 | 1.83 | 2.1 | +5% | 356,740 | 70,921,622 |
| 2024-02-07 | 2.16 | 2.19 | 1.94 | 2 | -7.83% | 379,336 | 76,390,867 |
| 2024-02-06 | 2.25 | 2.29 | 1.98 | 2.17 | -5.65% | 346,204 | 72,865,755 |
| 2024-02-05 | 2.69 | 2.69 | 2.23 | 2.3 | -15.75% | 291,759 | 69,128,512 |
| 2024-02-02 | 2.88 | 2.95 | 2.63 | 2.73 | -5.54% | 171,004 | 48,077,564 |
| 2024-02-01 | 2.94 | 2.95 | 2.79 | 2.89 | -1.7% | 155,220 | 44,603,018 |
| 2024-01-31 | 3.18 | 3.21 | 2.92 | 2.94 | -7.84% | 176,223 | 53,565,548 |
| 2024-01-30 | 3.29 | 3.33 | 3.17 | 3.19 | -3.92% | 122,574 | 39,656,543 |
| 2024-01-29 | 3.5 | 3.55 | 3.3 | 3.32 | -5.14% | 115,393 | 39,133,571 |
| 2024-01-26 | 3.43 | 3.58 | 3.43 | 3.5 | +1.74% | 99,280 | 34,931,751 |
| 2024-01-25 | 3.33 | 3.45 | 3.31 | 3.44 | +3.93% | 92,190 | 31,172,037 |
| 2024-01-24 | 3.22 | 3.37 | 3.18 | 3.31 | +3.44% | 123,936 | 40,677,582 |
| 2024-01-23 | 3.3 | 3.33 | 3.13 | 3.2 | -3.32% | 117,418 | 37,702,024 |
| 2024-01-22 | 3.54 | 3.64 | 3.28 | 3.31 | -6.23% | 128,417 | 43,990,524 |
| 2024-01-19 | 3.59 | 3.62 | 3.51 | 3.53 | -1.67% | 101,836 | 36,286,953 |
| 2024-01-18 | 3.67 | 3.7 | 3.48 | 3.59 | -2.18% | 135,854 | 48,439,659 |
| 2024-01-17 | 3.75 | 3.78 | 3.67 | 3.67 | -2.13% | 66,204 | 24,607,917 |
| 2024-01-16 | 3.81 | 3.83 | 3.69 | 3.75 | -1.32% | 92,732 | 34,663,153 |
| 2024-01-15 | 3.82 | 3.84 | 3.79 | 3.8 | -0.52% | 66,145 | 25,247,975 |
| 2024-01-12 | 3.87 | 3.93 | 3.8 | 3.82 | -1.29% | 91,093 | 35,171,944 |
| 2024-01-11 | 3.83 | 3.88 | 3.82 | 3.87 | +0.78% | 99,941 | 38,515,930 |
| 2024-01-10 | 3.87 | 3.88 | 3.79 | 3.84 | -0.78% | 103,863 | 39,882,794 |
| 2024-01-09 | 3.85 | 3.92 | 3.82 | 3.87 | +1.04% | 132,606 | 51,354,255 |
| 2024-01-08 | 3.87 | 3.88 | 3.82 | 3.83 | -0.52% | 112,354 | 43,204,662 |
| 2024-01-05 | 3.91 | 3.94 | 3.83 | 3.85 | -1.28% | 111,848 | 43,321,753 |
| 2024-01-04 | 3.9 | 3.93 | 3.85 | 3.9 | +0.26% | 135,410 | 52,664,009 |
| 2024-01-03 | 3.86 | 3.91 | 3.85 | 3.89 | +0.52% | 108,663 | 42,090,213 |
| 2024-01-02 | 3.85 | 3.9 | 3.84 | 3.87 | +0.78% | 165,443 | 64,015,931 |
| 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：