股票概览
1.68
-1.75%
-0.03
1.7
开盘价
1.73
最高价
1.65
最低价
86,900
成交量
数据更新至: 2024-05-21
技术指标
1.75
MA5 (5日均线)
1.74
MA10 (10日均线)
1.63
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 | 1.7 | 1.73 | 1.65 | 1.68 | -1.75% | 86,900 | 14,707,675 |
| 2024-05-20 | 1.78 | 1.82 | 1.71 | 1.71 | -2.84% | 114,625 | 20,231,176 |
| 2024-05-17 | 1.8 | 1.81 | 1.74 | 1.76 | -1.68% | 103,737 | 18,272,103 |
| 2024-05-16 | 1.77 | 1.85 | 1.74 | 1.79 | -1.65% | 126,351 | 22,641,018 |
| 2024-05-15 | 1.85 | 1.95 | 1.79 | 1.82 | -2.67% | 189,549 | 35,155,860 |
| 2024-05-14 | 1.65 | 1.92 | 1.65 | 1.87 | +11.98% | 231,460 | 41,483,079 |
| 2024-05-13 | 1.59 | 1.75 | 1.55 | 1.67 | +3.09% | 174,411 | 28,831,444 |
| 2024-05-10 | 1.7 | 1.72 | 1.59 | 1.62 | -6.9% | 197,873 | 32,517,992 |
| 2024-05-09 | 1.75 | 1.79 | 1.71 | 1.74 | -1.14% | 118,182 | 20,551,661 |
| 2024-05-08 | 1.68 | 1.79 | 1.66 | 1.76 | +6.02% | 204,533 | 35,758,920 |
| 2024-05-07 | 1.71 | 1.76 | 1.65 | 1.66 | -5.14% | 198,936 | 33,934,257 |
| 2024-05-06 | 1.77 | 1.85 | 1.71 | 1.75 | +3.55% | 303,278 | 53,980,474 |
| 2024-04-30 | 1.69 | 1.69 | 1.61 | 1.69 | +19.86% | 182,234 | 30,719,929 |
| 2024-04-26 | 1.45 | 1.48 | 1.38 | 1.41 | -3.42% | 191,709 | 27,439,416 |
| 2024-04-25 | 1.39 | 1.51 | 1.38 | 1.46 | +2.82% | 205,509 | 29,777,484 |
| 2024-04-24 | 1.31 | 1.42 | 1.3 | 1.42 | +7.58% | 261,751 | 35,300,100 |
| 2024-04-23 | 1.26 | 1.4 | 1.26 | 1.32 | -0.75% | 215,160 | 28,871,135 |
| 2024-04-22 | 1.39 | 1.42 | 1.22 | 1.33 | -13.07% | 249,746 | 32,989,057 |
| 2024-04-19 | 1.58 | 1.59 | 1.51 | 1.53 | -5.56% | 117,738 | 18,216,471 |
| 2024-04-18 | 1.65 | 1.71 | 1.6 | 1.62 | -2.41% | 113,175 | 18,595,889 |
| 2024-04-17 | 1.65 | 1.71 | 1.63 | 1.66 | +5.73% | 131,171 | 21,918,418 |
| 2024-04-16 | 1.75 | 1.76 | 1.54 | 1.57 | -12.78% | 163,186 | 26,747,609 |
| 2024-04-15 | 1.89 | 1.93 | 1.69 | 1.8 | -14.29% | 193,980 | 35,384,039 |
| 2024-04-12 | 1.89 | 2.27 | 1.86 | 2.1 | +10.53% | 243,705 | 49,918,033 |
| 2024-04-11 | 1.84 | 1.93 | 1.84 | 1.9 | +2.7% | 83,219 | 15,808,631 |
| 2024-04-10 | 1.9 | 1.92 | 1.83 | 1.85 | -3.65% | 78,026 | 14,616,779 |
| 2024-04-09 | 1.91 | 1.93 | 1.88 | 1.92 | +1.05% | 68,808 | 13,110,553 |
| 2024-04-08 | 1.97 | 1.98 | 1.87 | 1.9 | -3.55% | 99,752 | 19,247,125 |
| 2024-04-03 | 2.01 | 2.02 | 1.94 | 1.97 | -2.48% | 107,873 | 21,308,009 |
| 2024-04-02 | 2.03 | 2.07 | 2.01 | 2.02 | -0.49% | 109,675 | 22,263,242 |
| 2024-04-01 | 1.99 | 2.04 | 1.98 | 2.03 | +1.5% | 90,803 | 18,297,958 |
| 2024-03-29 | 1.95 | 2.02 | 1.92 | 2 | +2.04% | 138,026 | 27,100,357 |
| 2024-03-28 | 1.94 | 2 | 1.93 | 1.96 | +1.03% | 96,173 | 18,961,514 |
| 2024-03-27 | 2.08 | 2.1 | 1.94 | 1.94 | -7.62% | 128,475 | 25,764,705 |
| 2024-03-26 | 2.15 | 2.18 | 2.05 | 2.1 | -1.87% | 92,360 | 19,577,465 |
| 2024-03-25 | 2.16 | 2.19 | 2.11 | 2.14 | -1.38% | 85,761 | 18,394,506 |
| 2024-03-22 | 2.23 | 2.25 | 2.15 | 2.17 | -3.56% | 117,929 | 25,806,027 |
| 2024-03-21 | 2.33 | 2.33 | 2.25 | 2.25 | -3.43% | 122,643 | 27,920,818 |
| 2024-03-20 | 2.3 | 2.35 | 2.27 | 2.33 | +0.87% | 91,038 | 21,000,146 |
| 2024-03-19 | 2.29 | 2.38 | 2.26 | 2.31 | +0.87% | 122,527 | 28,410,175 |
| 2024-03-18 | 2.29 | 2.3 | 2.25 | 2.29 | -0.43% | 91,247 | 20,759,289 |
| 2024-03-15 | 2.29 | 2.31 | 2.24 | 2.3 | 0% | 82,031 | 18,636,909 |
| 2024-03-14 | 2.33 | 2.35 | 2.27 | 2.3 | -0.43% | 87,515 | 20,246,361 |
| 2024-03-13 | 2.35 | 2.36 | 2.28 | 2.31 | -2.53% | 85,083 | 19,693,127 |
| 2024-03-12 | 2.3 | 2.37 | 2.3 | 2.37 | +2.16% | 108,681 | 25,363,228 |
| 2024-03-11 | 2.29 | 2.32 | 2.26 | 2.32 | +0.43% | 83,940 | 19,254,176 |
| 2024-03-08 | 2.22 | 2.31 | 2.22 | 2.31 | +3.13% | 88,094 | 20,007,652 |
| 2024-03-07 | 2.27 | 2.31 | 2.23 | 2.24 | -1.75% | 102,174 | 23,164,683 |
| 2024-03-06 | 2.19 | 2.33 | 2.19 | 2.28 | +3.64% | 137,505 | 31,267,028 |
| 2024-03-05 | 2.27 | 2.33 | 2.2 | 2.2 | -3.93% | 107,799 | 24,316,007 |
| 2024-03-04 | 2.35 | 2.35 | 2.2 | 2.29 | -2.55% | 119,464 | 27,178,909 |
| 2024-03-01 | 2.4 | 2.43 | 2.3 | 2.35 | -1.67% | 111,015 | 26,138,433 |
| 2024-02-29 | 2.2 | 2.42 | 2.17 | 2.39 | +6.22% | 164,325 | 38,259,581 |
| 2024-02-28 | 2.51 | 2.63 | 2.14 | 2.25 | -11.07% | 221,998 | 54,993,492 |
| 2024-02-27 | 2.45 | 2.57 | 2.41 | 2.53 | +1.2% | 156,978 | 39,128,963 |
| 2024-02-26 | 2.49 | 2.64 | 2.42 | 2.5 | -0.4% | 184,475 | 46,731,961 |
| 2024-02-23 | 2.29 | 2.63 | 2.24 | 2.51 | +8.19% | 214,900 | 51,798,326 |
| 2024-02-22 | 2.26 | 2.37 | 2.21 | 2.32 | +2.2% | 167,581 | 38,259,312 |
| 2024-02-21 | 2.19 | 2.39 | 2.16 | 2.27 | +9.13% | 217,112 | 49,284,426 |
| 2024-02-20 | 1.94 | 2.1 | 1.91 | 2.08 | +6.67% | 118,427 | 23,898,464 |
| 2024-02-19 | 1.79 | 2 | 1.78 | 1.95 | +4.84% | 131,194 | 25,057,745 |
| 2024-02-08 | 1.8 | 1.88 | 1.59 | 1.86 | +2.76% | 162,368 | 27,971,398 |
| 2024-02-07 | 1.88 | 1.97 | 1.77 | 1.81 | -4.74% | 115,061 | 21,447,420 |
| 2024-02-06 | 1.79 | 1.97 | 1.72 | 1.9 | +1.6% | 107,289 | 19,948,999 |
| 2024-02-05 | 2.08 | 2.13 | 1.81 | 1.87 | -12.21% | 126,013 | 24,238,872 |
| 2024-02-02 | 2.18 | 2.26 | 1.99 | 2.13 | 0% | 135,595 | 29,014,156 |
| 2024-02-01 | 2.32 | 2.33 | 2 | 2.13 | -8.58% | 167,119 | 36,353,931 |
| 2024-01-31 | 2.43 | 2.51 | 2.29 | 2.33 | -4.12% | 118,041 | 28,544,949 |
| 2024-01-30 | 2.72 | 2.72 | 2.39 | 2.43 | -12.59% | 141,252 | 36,825,229 |
| 2024-01-29 | 3 | 3 | 2.78 | 2.78 | -7.33% | 120,095 | 34,378,071 |
| 2024-01-26 | 2.94 | 3.02 | 2.93 | 3 | +0.67% | 105,728 | 31,589,545 |
| 2024-01-25 | 2.96 | 3.01 | 2.89 | 2.98 | -1.32% | 195,086 | 57,394,514 |
| 2024-01-24 | 2.81 | 3.13 | 2.79 | 3.02 | +7.09% | 185,960 | 55,669,984 |
| 2024-01-23 | 2.82 | 2.9 | 2.76 | 2.82 | -1.4% | 86,033 | 24,281,100 |
| 2024-01-22 | 2.76 | 2.95 | 2.75 | 2.86 | +1.78% | 130,585 | 37,121,683 |
| 2024-01-19 | 2.97 | 3.01 | 2.81 | 2.81 | -5.7% | 106,570 | 30,910,386 |
| 2024-01-18 | 2.98 | 3.09 | 2.9 | 2.98 | -1.97% | 147,874 | 44,056,515 |
| 2024-01-17 | 2.91 | 3.17 | 2.89 | 3.04 | +3.4% | 209,008 | 64,313,142 |
| 2024-01-16 | 2.84 | 3.04 | 2.84 | 2.94 | +2.8% | 103,604 | 30,525,057 |
| 2024-01-15 | 2.82 | 2.86 | 2.79 | 2.86 | +0.7% | 33,271 | 9,437,662 |
| 2024-01-12 | 2.86 | 2.91 | 2.82 | 2.84 | -0.7% | 39,013 | 11,125,834 |
| 2024-01-11 | 2.8 | 2.89 | 2.79 | 2.86 | +2.14% | 40,687 | 11,622,597 |
| 2024-01-10 | 2.78 | 2.86 | 2.72 | 2.8 | +0.72% | 48,547 | 13,623,265 |
| 2024-01-09 | 2.74 | 2.82 | 2.74 | 2.78 | +1.83% | 55,478 | 15,439,917 |
| 2024-01-08 | 2.8 | 2.86 | 2.73 | 2.73 | -3.87% | 62,520 | 17,431,207 |
| 2024-01-05 | 2.97 | 2.98 | 2.82 | 2.84 | -4.7% | 93,611 | 27,000,499 |
| 2024-01-04 | 2.91 | 2.99 | 2.88 | 2.98 | +1.36% | 66,307 | 19,536,171 |
| 2024-01-03 | 2.98 | 2.99 | 2.91 | 2.94 | -2% | 75,395 | 22,230,543 |
| 2024-01-02 | 2.99 | 3.06 | 2.96 | 3 | +0.33% | 75,418 | 22,759,044 |
| 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：