股票概览
1.73
-2.26%
-0.04
1.77
开盘价
1.79
最高价
1.72
最低价
136,793
成交量
数据更新至: 2024-05-20
技术指标
1.72
MA5 (5日均线)
1.74
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 | 1.77 | 1.79 | 1.72 | 1.73 | -2.26% | 136,793 | 23,912,508 |
| 2024-05-17 | 1.74 | 1.77 | 1.71 | 1.77 | +1.72% | 154,453 | 27,049,926 |
| 2024-05-16 | 1.67 | 1.76 | 1.66 | 1.74 | +4.19% | 171,446 | 29,630,178 |
| 2024-05-15 | 1.7 | 1.71 | 1.66 | 1.67 | -1.76% | 110,666 | 18,638,874 |
| 2024-05-14 | 1.69 | 1.73 | 1.67 | 1.7 | +1.8% | 158,899 | 27,033,237 |
| 2024-05-13 | 1.73 | 1.73 | 1.65 | 1.67 | -4.02% | 218,758 | 36,663,611 |
| 2024-05-10 | 1.81 | 1.82 | 1.73 | 1.74 | -3.87% | 188,410 | 33,060,725 |
| 2024-05-09 | 1.78 | 1.83 | 1.75 | 1.81 | +3.43% | 201,513 | 36,385,359 |
| 2024-05-08 | 1.76 | 1.78 | 1.73 | 1.75 | -1.69% | 105,908 | 18,600,133 |
| 2024-05-07 | 1.76 | 1.81 | 1.73 | 1.78 | +1.14% | 202,444 | 35,721,536 |
| 2024-05-06 | 1.74 | 1.81 | 1.74 | 1.76 | +1.73% | 194,312 | 34,347,208 |
| 2024-04-30 | 1.83 | 1.84 | 1.7 | 1.73 | -4.42% | 221,922 | 38,832,524 |
| 2024-04-29 | 1.75 | 1.81 | 1.72 | 1.81 | +5.23% | 249,635 | 44,635,142 |
| 2024-04-26 | 1.66 | 1.77 | 1.63 | 1.72 | +7.5% | 322,182 | 54,639,226 |
| 2024-04-25 | 1.6 | 1.62 | 1.57 | 1.6 | +0.63% | 134,638 | 21,571,567 |
| 2024-04-24 | 1.64 | 1.66 | 1.57 | 1.59 | -1.85% | 164,213 | 26,339,343 |
| 2024-04-23 | 1.61 | 1.66 | 1.61 | 1.62 | +0.62% | 117,458 | 19,188,671 |
| 2024-04-22 | 1.67 | 1.69 | 1.6 | 1.61 | -3.01% | 140,217 | 22,866,019 |
| 2024-04-19 | 1.68 | 1.71 | 1.64 | 1.66 | -1.19% | 124,509 | 20,781,306 |
| 2024-04-18 | 1.76 | 1.76 | 1.67 | 1.68 | -4% | 167,525 | 28,502,275 |
| 2024-04-17 | 1.6 | 1.75 | 1.6 | 1.75 | +11.46% | 240,918 | 41,064,636 |
| 2024-04-16 | 1.74 | 1.74 | 1.56 | 1.57 | -11.3% | 272,255 | 44,009,783 |
| 2024-04-15 | 1.88 | 1.91 | 1.73 | 1.77 | -6.35% | 210,675 | 37,769,037 |
| 2024-04-12 | 1.97 | 1.98 | 1.88 | 1.89 | -4.06% | 137,621 | 26,440,019 |
| 2024-04-11 | 1.92 | 2 | 1.91 | 1.97 | +1.03% | 117,063 | 23,050,457 |
| 2024-04-10 | 2.02 | 2.02 | 1.92 | 1.95 | -3.47% | 156,903 | 30,688,813 |
| 2024-04-09 | 2.01 | 2.03 | 1.98 | 2.02 | +2.02% | 91,616 | 18,376,178 |
| 2024-04-08 | 2.04 | 2.04 | 1.98 | 1.98 | -2.94% | 147,399 | 29,501,548 |
| 2024-04-03 | 2.09 | 2.09 | 2.03 | 2.04 | -2.86% | 135,196 | 27,755,184 |
| 2024-04-02 | 2.11 | 2.12 | 2.06 | 2.1 | -0.94% | 140,322 | 29,338,459 |
| 2024-04-01 | 2.07 | 2.13 | 2.05 | 2.12 | +2.42% | 193,428 | 40,454,679 |
| 2024-03-29 | 2.03 | 2.09 | 2.01 | 2.07 | +2.99% | 134,625 | 27,685,684 |
| 2024-03-28 | 1.98 | 2.05 | 1.97 | 2.01 | +2.03% | 150,189 | 30,384,180 |
| 2024-03-27 | 2.06 | 2.07 | 1.97 | 1.97 | -4.83% | 148,871 | 29,978,075 |
| 2024-03-26 | 2.04 | 2.09 | 2.01 | 2.07 | +1.47% | 156,833 | 32,090,952 |
| 2024-03-25 | 2.11 | 2.12 | 2.03 | 2.04 | -3.77% | 183,950 | 38,189,100 |
| 2024-03-22 | 2.17 | 2.18 | 2.1 | 2.12 | -3.2% | 235,671 | 50,098,923 |
| 2024-03-21 | 2.17 | 2.24 | 2.16 | 2.19 | +1.39% | 262,448 | 57,675,669 |
| 2024-03-20 | 2.12 | 2.16 | 2.1 | 2.16 | +2.37% | 160,096 | 34,262,771 |
| 2024-03-19 | 2.16 | 2.2 | 2.11 | 2.11 | -1.86% | 226,910 | 48,700,214 |
| 2024-03-18 | 2.15 | 2.17 | 2.11 | 2.15 | 0% | 197,699 | 42,179,680 |
| 2024-03-15 | 2.07 | 2.15 | 2.04 | 2.15 | +4.37% | 305,421 | 64,462,561 |
| 2024-03-14 | 2.07 | 2.1 | 2.03 | 2.06 | -0.48% | 190,192 | 39,371,415 |
| 2024-03-13 | 2.11 | 2.13 | 2.04 | 2.07 | -1.9% | 198,239 | 40,960,926 |
| 2024-03-12 | 2.11 | 2.13 | 2.05 | 2.11 | -0.47% | 269,822 | 56,363,107 |
| 2024-03-11 | 2.03 | 2.2 | 2.01 | 2.12 | +3.92% | 364,067 | 77,200,550 |
| 2024-03-08 | 2 | 2.07 | 1.97 | 2.04 | +2% | 242,289 | 48,876,024 |
| 2024-03-07 | 1.93 | 2.1 | 1.92 | 2 | +3.63% | 313,572 | 63,409,651 |
| 2024-03-06 | 1.89 | 1.98 | 1.88 | 1.93 | +1.05% | 154,504 | 30,037,848 |
| 2024-03-05 | 1.99 | 1.99 | 1.9 | 1.91 | -3.54% | 166,449 | 32,178,801 |
| 2024-03-04 | 2.01 | 2.03 | 1.94 | 1.98 | -1.98% | 170,302 | 33,627,020 |
| 2024-03-01 | 2.03 | 2.06 | 1.98 | 2.02 | -0.49% | 216,457 | 43,619,919 |
| 2024-02-29 | 1.96 | 2.03 | 1.95 | 2.03 | +4.64% | 251,781 | 50,373,746 |
| 2024-02-28 | 2.12 | 2.19 | 1.94 | 1.94 | -8.06% | 462,662 | 96,179,425 |
| 2024-02-27 | 2.08 | 2.11 | 2.04 | 2.11 | +0.48% | 266,038 | 55,211,606 |
| 2024-02-26 | 2.03 | 2.13 | 1.98 | 2.1 | +3.96% | 314,777 | 65,018,393 |
| 2024-02-23 | 1.91 | 2.02 | 1.9 | 2.02 | +5.21% | 295,742 | 58,204,148 |
| 2024-02-22 | 1.86 | 1.96 | 1.86 | 1.92 | +2.13% | 274,461 | 52,358,225 |
| 2024-02-21 | 1.74 | 1.94 | 1.73 | 1.88 | +6.82% | 344,606 | 64,649,003 |
| 2024-02-20 | 1.7 | 1.78 | 1.68 | 1.76 | +2.33% | 207,707 | 36,168,328 |
| 2024-02-19 | 1.64 | 1.75 | 1.64 | 1.72 | +6.17% | 342,654 | 58,465,712 |
| 2024-02-08 | 1.5 | 1.62 | 1.44 | 1.62 | +8.72% | 310,609 | 47,694,761 |
| 2024-02-07 | 1.72 | 1.72 | 1.45 | 1.49 | -13.87% | 427,000 | 67,034,181 |
| 2024-02-06 | 1.67 | 1.81 | 1.51 | 1.73 | +2.98% | 331,391 | 54,745,153 |
| 2024-02-05 | 1.95 | 1.98 | 1.58 | 1.68 | -14.72% | 396,459 | 68,899,112 |
| 2024-02-02 | 2.09 | 2.12 | 1.9 | 1.97 | -4.83% | 274,481 | 55,367,272 |
| 2024-02-01 | 2.15 | 2.16 | 2.06 | 2.07 | -4.17% | 214,895 | 45,130,157 |
| 2024-01-31 | 2.28 | 2.32 | 2.16 | 2.16 | -6.49% | 196,214 | 43,774,045 |
| 2024-01-30 | 2.4 | 2.42 | 2.3 | 2.31 | -3.35% | 119,183 | 28,031,993 |
| 2024-01-29 | 2.47 | 2.5 | 2.39 | 2.39 | -3.63% | 90,665 | 22,010,801 |
| 2024-01-26 | 2.47 | 2.54 | 2.47 | 2.48 | +0.4% | 103,184 | 25,805,553 |
| 2024-01-25 | 2.37 | 2.48 | 2.34 | 2.47 | +4.66% | 156,428 | 37,813,364 |
| 2024-01-24 | 2.3 | 2.36 | 2.24 | 2.36 | +3.06% | 168,528 | 38,874,974 |
| 2024-01-23 | 2.28 | 2.32 | 2.26 | 2.29 | +0.44% | 158,748 | 36,287,028 |
| 2024-01-22 | 2.44 | 2.44 | 2.26 | 2.28 | -6.17% | 231,138 | 54,079,241 |
| 2024-01-19 | 2.48 | 2.49 | 2.42 | 2.43 | -2.02% | 91,356 | 22,365,780 |
| 2024-01-18 | 2.47 | 2.51 | 2.41 | 2.48 | 0% | 140,165 | 34,459,030 |
| 2024-01-17 | 2.56 | 2.57 | 2.48 | 2.48 | -3.5% | 110,795 | 27,870,617 |
| 2024-01-16 | 2.6 | 2.62 | 2.53 | 2.57 | -1.53% | 117,377 | 30,146,817 |
| 2024-01-15 | 2.68 | 2.69 | 2.6 | 2.61 | -2.25% | 131,600 | 34,575,858 |
| 2024-01-12 | 2.75 | 2.78 | 2.67 | 2.67 | +0.75% | 209,826 | 57,134,954 |
| 2024-01-11 | 2.62 | 2.66 | 2.59 | 2.65 | +1.15% | 81,834 | 21,585,421 |
| 2024-01-10 | 2.62 | 2.65 | 2.56 | 2.62 | 0% | 101,340 | 26,441,710 |
| 2024-01-09 | 2.6 | 2.65 | 2.58 | 2.62 | +0.77% | 92,550 | 24,259,881 |
| 2024-01-08 | 2.65 | 2.66 | 2.6 | 2.6 | -2.26% | 122,275 | 32,047,102 |
| 2024-01-05 | 2.69 | 2.71 | 2.64 | 2.66 | -0.75% | 117,688 | 31,550,011 |
| 2024-01-04 | 2.73 | 2.74 | 2.67 | 2.68 | -1.83% | 107,194 | 28,930,351 |
| 2024-01-03 | 2.75 | 2.82 | 2.7 | 2.73 | -1.44% | 154,276 | 42,330,283 |
| 2024-01-02 | 2.7 | 2.79 | 2.69 | 2.77 | +2.59% | 186,849 | 51,336,213 |
| 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：