股票概览
1.61
-1.23%
-0.02
1.63
开盘价
1.64
最高价
1.59
最低价
239,509
成交量
数据更新至: 2024-05-20
技术指标
1.60
MA5 (5日均线)
1.62
MA10 (10日均线)
1.57
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 | 1.63 | 1.64 | 1.59 | 1.61 | -1.23% | 239,509 | 38,633,206 |
| 2024-05-17 | 1.62 | 1.63 | 1.59 | 1.63 | +1.24% | 228,805 | 36,818,437 |
| 2024-05-16 | 1.58 | 1.64 | 1.57 | 1.61 | +2.55% | 333,472 | 53,397,610 |
| 2024-05-15 | 1.57 | 1.61 | 1.56 | 1.57 | -0.63% | 167,928 | 26,612,143 |
| 2024-05-14 | 1.53 | 1.59 | 1.53 | 1.58 | +2.6% | 198,669 | 31,007,988 |
| 2024-05-13 | 1.61 | 1.62 | 1.52 | 1.54 | -5.52% | 259,516 | 40,215,243 |
| 2024-05-10 | 1.66 | 1.67 | 1.6 | 1.63 | -1.81% | 223,545 | 36,251,877 |
| 2024-05-09 | 1.66 | 1.69 | 1.65 | 1.66 | +0.61% | 243,503 | 40,620,829 |
| 2024-05-08 | 1.68 | 1.7 | 1.63 | 1.65 | -1.79% | 248,493 | 41,214,832 |
| 2024-05-07 | 1.63 | 1.69 | 1.61 | 1.68 | +3.07% | 307,016 | 51,123,706 |
| 2024-05-06 | 1.61 | 1.64 | 1.58 | 1.63 | +3.16% | 251,773 | 40,536,983 |
| 2024-04-30 | 1.64 | 1.66 | 1.56 | 1.58 | -3.07% | 285,452 | 45,571,028 |
| 2024-04-29 | 1.51 | 1.65 | 1.5 | 1.63 | +10.14% | 414,889 | 66,090,878 |
| 2024-04-26 | 1.5 | 1.51 | 1.47 | 1.48 | -1.33% | 237,293 | 35,408,164 |
| 2024-04-25 | 1.49 | 1.53 | 1.47 | 1.5 | 0% | 217,312 | 32,713,959 |
| 2024-04-24 | 1.46 | 1.52 | 1.46 | 1.5 | +2.04% | 252,014 | 37,582,356 |
| 2024-04-23 | 1.45 | 1.51 | 1.45 | 1.47 | +0.68% | 267,606 | 39,710,264 |
| 2024-04-22 | 1.52 | 1.62 | 1.42 | 1.46 | -1.35% | 349,864 | 52,320,277 |
| 2024-04-19 | 1.51 | 1.54 | 1.46 | 1.48 | -2.63% | 227,898 | 34,044,721 |
| 2024-04-18 | 1.54 | 1.58 | 1.51 | 1.52 | -2.56% | 215,361 | 33,025,736 |
| 2024-04-17 | 1.43 | 1.56 | 1.43 | 1.56 | +11.43% | 321,463 | 48,790,558 |
| 2024-04-16 | 1.58 | 1.59 | 1.38 | 1.4 | -13.04% | 381,883 | 55,687,660 |
| 2024-04-15 | 1.72 | 1.74 | 1.55 | 1.61 | -6.94% | 322,823 | 52,435,446 |
| 2024-04-12 | 1.78 | 1.81 | 1.72 | 1.73 | -2.81% | 174,968 | 30,692,643 |
| 2024-04-11 | 1.75 | 1.81 | 1.73 | 1.78 | +1.14% | 184,737 | 32,944,178 |
| 2024-04-10 | 1.86 | 1.86 | 1.73 | 1.76 | -5.38% | 320,727 | 56,849,756 |
| 2024-04-09 | 1.89 | 1.92 | 1.83 | 1.86 | -1.59% | 285,069 | 53,178,430 |
| 2024-04-08 | 1.95 | 1.95 | 1.88 | 1.89 | -3.57% | 179,854 | 34,324,850 |
| 2024-04-03 | 2.01 | 2.02 | 1.94 | 1.96 | -2.49% | 176,609 | 34,783,491 |
| 2024-04-02 | 1.97 | 2.04 | 1.95 | 2.01 | +2.03% | 283,615 | 56,804,284 |
| 2024-04-01 | 1.93 | 1.97 | 1.92 | 1.97 | +2.6% | 211,659 | 41,116,619 |
| 2024-03-29 | 1.94 | 1.95 | 1.9 | 1.92 | -0.52% | 153,653 | 29,492,878 |
| 2024-03-28 | 1.87 | 1.94 | 1.86 | 1.93 | +4.32% | 210,420 | 40,210,655 |
| 2024-03-27 | 1.93 | 1.95 | 1.84 | 1.85 | -4.64% | 219,812 | 41,831,711 |
| 2024-03-26 | 1.9 | 1.96 | 1.89 | 1.94 | +1.57% | 220,195 | 42,347,908 |
| 2024-03-25 | 2.01 | 2.01 | 1.9 | 1.91 | -5.45% | 290,878 | 56,943,013 |
| 2024-03-22 | 2.07 | 2.09 | 1.99 | 2.02 | -3.35% | 447,011 | 90,387,504 |
| 2024-03-21 | 2.08 | 2.13 | 2.02 | 2.09 | +0.97% | 500,175 | 103,509,157 |
| 2024-03-20 | 2.02 | 2.09 | 2.01 | 2.07 | +2.48% | 503,696 | 103,532,378 |
| 2024-03-19 | 2.03 | 2.07 | 2.01 | 2.02 | -0.98% | 384,882 | 78,637,286 |
| 2024-03-18 | 2.09 | 2.11 | 2.01 | 2.04 | -2.39% | 541,044 | 110,365,602 |
| 2024-03-15 | 2.02 | 2.12 | 1.97 | 2.09 | +3.47% | 489,075 | 100,560,139 |
| 2024-03-14 | 1.98 | 2.06 | 1.97 | 2.02 | +1% | 273,908 | 55,021,814 |
| 2024-03-13 | 2.02 | 2.04 | 1.98 | 2 | -0.99% | 210,601 | 42,118,217 |
| 2024-03-12 | 2.07 | 2.09 | 1.98 | 2.02 | -1.46% | 324,532 | 65,340,282 |
| 2024-03-11 | 1.98 | 2.1 | 1.95 | 2.05 | +4.06% | 393,899 | 79,337,816 |
| 2024-03-08 | 1.9 | 2.02 | 1.86 | 1.97 | +3.68% | 350,039 | 68,156,678 |
| 2024-03-07 | 1.89 | 1.97 | 1.89 | 1.9 | +0.53% | 306,299 | 59,034,427 |
| 2024-03-06 | 1.88 | 1.93 | 1.87 | 1.89 | +0.53% | 193,758 | 36,753,969 |
| 2024-03-05 | 1.98 | 1.98 | 1.87 | 1.88 | -4.57% | 276,492 | 52,656,618 |
| 2024-03-04 | 1.99 | 2 | 1.91 | 1.97 | -0.51% | 292,250 | 57,241,237 |
| 2024-03-01 | 2.05 | 2.06 | 1.94 | 1.98 | -1.98% | 359,078 | 71,089,912 |
| 2024-02-29 | 1.95 | 2.04 | 1.93 | 2.02 | +2.54% | 481,036 | 95,577,362 |
| 2024-02-28 | 2.08 | 2.28 | 1.97 | 1.97 | -4.37% | 774,955 | 163,852,882 |
| 2024-02-27 | 2.06 | 2.11 | 2.01 | 2.06 | -1.44% | 606,751 | 124,199,352 |
| 2024-02-26 | 2.07 | 2.27 | 2.02 | 2.09 | 0% | 904,955 | 192,979,716 |
| 2024-02-23 | 1.75 | 2.09 | 1.72 | 2.09 | +20.11% | 788,941 | 152,827,879 |
| 2024-02-22 | 1.67 | 1.78 | 1.67 | 1.74 | +1.16% | 368,813 | 63,369,075 |
| 2024-02-21 | 1.54 | 1.82 | 1.53 | 1.72 | +9.55% | 529,344 | 89,891,614 |
| 2024-02-20 | 1.5 | 1.58 | 1.46 | 1.57 | +3.97% | 310,704 | 47,963,325 |
| 2024-02-19 | 1.51 | 1.57 | 1.48 | 1.51 | +2.03% | 413,554 | 62,802,666 |
| 2024-02-08 | 1.31 | 1.51 | 1.16 | 1.48 | +11.28% | 433,702 | 57,555,257 |
| 2024-02-07 | 1.51 | 1.55 | 1.27 | 1.33 | -13.07% | 487,087 | 67,111,901 |
| 2024-02-06 | 1.58 | 1.64 | 1.41 | 1.53 | -5.56% | 415,821 | 62,426,008 |
| 2024-02-05 | 1.93 | 1.95 | 1.58 | 1.62 | -17.77% | 391,522 | 66,200,409 |
| 2024-02-02 | 2.1 | 2.13 | 1.89 | 1.97 | -5.29% | 204,233 | 41,093,956 |
| 2024-02-01 | 2.2 | 2.22 | 2.06 | 2.08 | -5.45% | 225,436 | 47,484,132 |
| 2024-01-31 | 2.37 | 2.4 | 2.18 | 2.2 | -8.33% | 232,647 | 52,829,685 |
| 2024-01-30 | 2.46 | 2.5 | 2.39 | 2.4 | -3.23% | 81,921 | 20,073,666 |
| 2024-01-29 | 2.56 | 2.6 | 2.48 | 2.48 | -3.5% | 113,098 | 28,569,199 |
| 2024-01-26 | 2.52 | 2.61 | 2.51 | 2.57 | +2.39% | 125,682 | 32,371,311 |
| 2024-01-25 | 2.44 | 2.52 | 2.44 | 2.51 | +3.29% | 123,485 | 30,659,202 |
| 2024-01-24 | 2.34 | 2.45 | 2.32 | 2.43 | +3.4% | 135,720 | 32,482,273 |
| 2024-01-23 | 2.39 | 2.41 | 2.29 | 2.35 | -2.49% | 174,696 | 40,885,547 |
| 2024-01-22 | 2.58 | 2.59 | 2.4 | 2.41 | -6.59% | 162,485 | 40,424,575 |
| 2024-01-19 | 2.65 | 2.66 | 2.58 | 2.58 | -2.64% | 85,173 | 22,281,732 |
| 2024-01-18 | 2.68 | 2.71 | 2.58 | 2.65 | -2.21% | 135,042 | 35,598,055 |
| 2024-01-17 | 2.76 | 2.78 | 2.7 | 2.71 | -2.52% | 83,155 | 22,740,676 |
| 2024-01-16 | 2.76 | 2.8 | 2.72 | 2.78 | 0% | 120,740 | 33,331,392 |
| 2024-01-15 | 2.79 | 2.8 | 2.75 | 2.78 | -0.71% | 109,745 | 30,395,283 |
| 2024-01-12 | 2.82 | 2.87 | 2.78 | 2.8 | -0.71% | 186,325 | 52,509,130 |
| 2024-01-11 | 2.75 | 2.86 | 2.72 | 2.82 | +3.3% | 218,471 | 61,068,590 |
| 2024-01-10 | 2.71 | 2.75 | 2.67 | 2.73 | 0% | 93,620 | 25,474,696 |
| 2024-01-09 | 2.66 | 2.75 | 2.66 | 2.73 | +2.25% | 82,482 | 22,410,675 |
| 2024-01-08 | 2.7 | 2.73 | 2.67 | 2.67 | -1.48% | 72,643 | 19,607,074 |
| 2024-01-05 | 2.73 | 2.77 | 2.69 | 2.71 | -1.09% | 101,749 | 27,798,820 |
| 2024-01-04 | 2.75 | 2.76 | 2.72 | 2.74 | 0% | 71,508 | 19,533,248 |
| 2024-01-03 | 2.73 | 2.75 | 2.71 | 2.74 | 0% | 67,055 | 18,310,430 |
| 2024-01-02 | 2.72 | 2.76 | 2.7 | 2.74 | +1.86% | 103,620 | 28,308,388 |
| 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：