股票概览
1.74
-0.57%
-0.01
1.75
开盘价
1.78
最高价
1.74
最低价
403,843
成交量
数据更新至: 2024-05-20
技术指标
1.73
MA5 (5日均线)
1.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.75 | 1.78 | 1.74 | 1.74 | -0.57% | 403,843 | 71,029,290 |
| 2024-05-17 | 1.73 | 1.75 | 1.71 | 1.75 | +1.16% | 305,770 | 52,985,363 |
| 2024-05-16 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 365,514 | 63,150,094 |
| 2024-05-15 | 1.7 | 1.74 | 1.69 | 1.71 | +0.59% | 286,509 | 49,090,727 |
| 2024-05-14 | 1.69 | 1.71 | 1.68 | 1.7 | +0.59% | 205,816 | 34,937,925 |
| 2024-05-13 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | 298,600 | 50,717,892 |
| 2024-05-10 | 1.75 | 1.76 | 1.71 | 1.72 | -2.27% | 310,199 | 53,639,047 |
| 2024-05-09 | 1.69 | 1.77 | 1.68 | 1.76 | +4.14% | 642,154 | 110,967,982 |
| 2024-05-08 | 1.69 | 1.71 | 1.68 | 1.69 | 0% | 233,751 | 39,641,885 |
| 2024-05-07 | 1.72 | 1.72 | 1.68 | 1.69 | -1.17% | 308,525 | 52,228,230 |
| 2024-05-06 | 1.72 | 1.74 | 1.7 | 1.71 | -0.58% | 257,053 | 44,288,689 |
| 2024-04-30 | 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | 285,794 | 49,530,912 |
| 2024-04-29 | 1.71 | 1.76 | 1.69 | 1.75 | +2.34% | 445,361 | 77,367,613 |
| 2024-04-26 | 1.7 | 1.73 | 1.68 | 1.71 | 0% | 243,752 | 41,619,490 |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.71 | +1.79% | 216,530 | 36,678,055 |
| 2024-04-24 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 199,550 | 33,639,679 |
| 2024-04-23 | 1.68 | 1.73 | 1.67 | 1.69 | +0.6% | 195,657 | 33,262,065 |
| 2024-04-22 | 1.7 | 1.71 | 1.64 | 1.68 | -1.18% | 292,342 | 48,958,469 |
| 2024-04-19 | 1.72 | 1.75 | 1.7 | 1.7 | -1.73% | 229,185 | 39,374,099 |
| 2024-04-18 | 1.75 | 1.76 | 1.71 | 1.73 | -1.14% | 230,574 | 40,007,998 |
| 2024-04-17 | 1.7 | 1.78 | 1.7 | 1.75 | +3.55% | 377,492 | 66,201,114 |
| 2024-04-16 | 1.75 | 1.76 | 1.69 | 1.69 | -3.98% | 245,352 | 41,948,503 |
| 2024-04-15 | 1.76 | 1.77 | 1.69 | 1.76 | -0.56% | 308,310 | 53,532,854 |
| 2024-04-12 | 1.82 | 1.83 | 1.76 | 1.77 | -2.75% | 246,521 | 43,960,190 |
| 2024-04-11 | 1.8 | 1.84 | 1.8 | 1.82 | +0.55% | 141,234 | 25,728,694 |
| 2024-04-10 | 1.84 | 1.85 | 1.81 | 1.81 | -2.16% | 220,695 | 40,267,867 |
| 2024-04-09 | 1.83 | 1.85 | 1.83 | 1.85 | +1.09% | 98,546 | 18,148,272 |
| 2024-04-08 | 1.86 | 1.86 | 1.83 | 1.83 | -2.14% | 201,281 | 37,091,451 |
| 2024-04-03 | 1.88 | 1.89 | 1.86 | 1.87 | -1.06% | 199,146 | 37,215,974 |
| 2024-04-02 | 1.89 | 1.9 | 1.87 | 1.89 | 0% | 291,775 | 54,908,540 |
| 2024-04-01 | 1.86 | 1.91 | 1.86 | 1.89 | +1.07% | 301,626 | 56,730,520 |
| 2024-03-29 | 1.85 | 1.89 | 1.84 | 1.87 | +0.54% | 290,644 | 54,222,846 |
| 2024-03-28 | 1.84 | 1.87 | 1.83 | 1.86 | +0.54% | 225,654 | 41,926,217 |
| 2024-03-27 | 1.9 | 1.91 | 1.85 | 1.85 | -3.14% | 250,243 | 46,896,372 |
| 2024-03-26 | 1.91 | 1.93 | 1.88 | 1.91 | 0% | 312,577 | 59,422,073 |
| 2024-03-25 | 1.93 | 1.95 | 1.91 | 1.91 | -1.55% | 262,912 | 50,695,655 |
| 2024-03-22 | 1.96 | 1.97 | 1.93 | 1.94 | -1.52% | 353,335 | 68,828,367 |
| 2024-03-21 | 1.98 | 1.99 | 1.96 | 1.97 | -0.51% | 321,033 | 63,272,317 |
| 2024-03-20 | 1.98 | 1.99 | 1.96 | 1.98 | 0% | 316,307 | 62,566,794 |
| 2024-03-19 | 1.99 | 2 | 1.97 | 1.98 | -1% | 349,857 | 69,336,678 |
| 2024-03-18 | 2 | 2.01 | 1.98 | 2 | -0.5% | 471,883 | 93,896,176 |
| 2024-03-15 | 1.97 | 2.02 | 1.95 | 2.01 | +1.52% | 498,890 | 99,511,558 |
| 2024-03-14 | 1.97 | 2.01 | 1.96 | 1.98 | +0.51% | 386,358 | 76,701,533 |
| 2024-03-13 | 1.99 | 2 | 1.95 | 1.97 | -1.01% | 284,637 | 56,030,316 |
| 2024-03-12 | 1.98 | 2.01 | 1.97 | 1.99 | +0.51% | 344,934 | 68,641,029 |
| 2024-03-11 | 1.94 | 1.99 | 1.93 | 1.98 | +2.06% | 251,452 | 49,417,176 |
| 2024-03-08 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 206,994 | 40,214,732 |
| 2024-03-07 | 1.97 | 1.99 | 1.95 | 1.95 | -0.51% | 318,365 | 62,747,994 |
| 2024-03-06 | 1.92 | 1.98 | 1.92 | 1.96 | 0% | 286,382 | 56,112,761 |
| 2024-03-05 | 2.01 | 2.01 | 1.96 | 1.96 | -2.97% | 404,246 | 79,990,177 |
| 2024-03-04 | 2.06 | 2.08 | 2.01 | 2.02 | -2.88% | 472,069 | 95,880,509 |
| 2024-03-01 | 2.11 | 2.13 | 2.05 | 2.08 | -0.95% | 442,765 | 92,237,680 |
| 2024-02-29 | 2.04 | 2.1 | 2.01 | 2.1 | +1.94% | 561,606 | 116,278,934 |
| 2024-02-28 | 2.1 | 2.19 | 2.06 | 2.06 | -1.44% | 922,163 | 196,984,515 |
| 2024-02-27 | 2.06 | 2.09 | 2.05 | 2.09 | +0.97% | 408,283 | 84,749,303 |
| 2024-02-26 | 2.07 | 2.09 | 2.04 | 2.07 | -0.48% | 476,380 | 98,492,177 |
| 2024-02-23 | 2.05 | 2.08 | 2.03 | 2.08 | +1.46% | 531,393 | 109,270,693 |
| 2024-02-22 | 2.03 | 2.08 | 2.02 | 2.05 | 0% | 491,247 | 100,484,845 |
| 2024-02-21 | 1.98 | 2.1 | 1.98 | 2.05 | +1.99% | 720,148 | 147,676,331 |
| 2024-02-20 | 1.98 | 2.01 | 1.95 | 2.01 | +1.01% | 426,664 | 84,603,661 |
| 2024-02-19 | 1.99 | 2.05 | 1.98 | 1.99 | +1.02% | 729,115 | 145,910,011 |
| 2024-02-08 | 1.95 | 2 | 1.89 | 1.97 | +1.55% | 716,351 | 139,234,636 |
| 2024-02-07 | 1.91 | 2.04 | 1.88 | 1.94 | -1.02% | 799,592 | 155,676,505 |
| 2024-02-06 | 2.02 | 2.06 | 1.67 | 1.96 | -4.85% | 1,093,668 | 207,114,720 |
| 2024-02-05 | 2.04 | 2.15 | 1.97 | 2.06 | +0.98% | 1,042,817 | 215,530,429 |
| 2024-02-02 | 1.99 | 2.06 | 1.93 | 2.04 | +3.03% | 719,208 | 144,228,939 |
| 2024-02-01 | 2.02 | 2.06 | 1.95 | 1.98 | -3.41% | 587,654 | 117,467,694 |
| 2024-01-31 | 2.05 | 2.15 | 2.02 | 2.05 | -4.65% | 740,863 | 153,748,751 |
| 2024-01-30 | 2.14 | 2.2 | 2.12 | 2.15 | +0.47% | 589,918 | 127,655,372 |
| 2024-01-29 | 2.24 | 2.25 | 2.13 | 2.14 | -4.89% | 798,933 | 175,620,233 |
| 2024-01-26 | 2.26 | 2.33 | 2.22 | 2.25 | -0.44% | 1,285,843 | 290,746,024 |
| 2024-01-25 | 2.17 | 2.33 | 2.13 | 2.26 | +2.73% | 1,616,041 | 363,783,367 |
| 2024-01-24 | 1.98 | 2.37 | 1.97 | 2.2 | +10.55% | 1,732,449 | 378,333,421 |
| 2024-01-23 | 1.96 | 2.01 | 1.93 | 1.99 | +1.02% | 346,686 | 68,522,427 |
| 2024-01-22 | 2 | 2.03 | 1.94 | 1.97 | -1.99% | 444,475 | 88,312,641 |
| 2024-01-19 | 2.08 | 2.1 | 2.01 | 2.01 | -4.29% | 487,527 | 99,473,429 |
| 2024-01-18 | 2.02 | 2.12 | 1.99 | 2.1 | +1.94% | 832,691 | 170,740,754 |
| 2024-01-17 | 2.16 | 2.19 | 2.06 | 2.06 | -5.5% | 970,459 | 203,281,951 |
| 2024-01-16 | 2.15 | 2.27 | 2.15 | 2.18 | +0.93% | 1,375,490 | 303,339,881 |
| 2024-01-15 | 2.29 | 2.3 | 2.14 | 2.16 | -7.69% | 2,319,503 | 510,998,636 |
| 2024-01-12 | 2.34 | 2.34 | 2.31 | 2.34 | +20% | 1,913,540 | 447,726,099 |
| 2024-01-11 | 1.92 | 1.96 | 1.91 | 1.95 | +1.04% | 235,436 | 45,531,096 |
| 2024-01-10 | 1.9 | 1.94 | 1.87 | 1.93 | +1.05% | 364,359 | 69,692,156 |
| 2024-01-09 | 1.92 | 1.94 | 1.89 | 1.91 | -0.52% | 366,640 | 70,232,613 |
| 2024-01-08 | 1.97 | 1.98 | 1.92 | 1.92 | -3.03% | 294,897 | 57,177,881 |
| 2024-01-05 | 2.02 | 2.02 | 1.97 | 1.98 | -1.98% | 314,963 | 62,678,863 |
| 2024-01-04 | 2.03 | 2.05 | 2.02 | 2.02 | -0.98% | 177,842 | 36,143,548 |
| 2024-01-03 | 2.07 | 2.08 | 2.02 | 2.04 | -1.92% | 333,327 | 68,189,388 |
| 2024-01-02 | 2.06 | 2.11 | 2.06 | 2.08 | +0.48% | 156,605 | 32,677,449 |
| 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：