股票概览
1.41
-1.4%
-0.02
1.42
开盘价
1.42
最高价
1.39
最低价
60,311
成交量
数据更新至: 2024-05-20
技术指标
1.44
MA5 (5日均线)
1.43
MA10 (10日均线)
1.40
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 | 1.42 | 1.42 | 1.39 | 1.41 | -1.4% | 60,311 | 8,456,308 |
| 2024-05-17 | 1.42 | 1.43 | 1.38 | 1.43 | +0.7% | 66,278 | 9,324,934 |
| 2024-05-16 | 1.46 | 1.48 | 1.4 | 1.42 | -2.74% | 107,845 | 15,436,026 |
| 2024-05-15 | 1.5 | 1.5 | 1.45 | 1.46 | -0.68% | 73,775 | 10,866,341 |
| 2024-05-14 | 1.45 | 1.5 | 1.45 | 1.47 | +2.08% | 71,671 | 10,571,434 |
| 2024-05-13 | 1.38 | 1.46 | 1.38 | 1.44 | +3.6% | 64,405 | 9,248,771 |
| 2024-05-10 | 1.41 | 1.43 | 1.37 | 1.39 | -3.47% | 64,809 | 9,049,581 |
| 2024-05-09 | 1.39 | 1.45 | 1.39 | 1.44 | +1.41% | 75,599 | 10,777,680 |
| 2024-05-08 | 1.38 | 1.48 | 1.37 | 1.42 | +2.16% | 96,976 | 13,930,512 |
| 2024-05-07 | 1.44 | 1.44 | 1.36 | 1.39 | -2.8% | 100,433 | 13,882,185 |
| 2024-05-06 | 1.49 | 1.5 | 1.41 | 1.43 | -3.38% | 104,070 | 14,978,574 |
| 2024-04-30 | 1.5 | 1.55 | 1.46 | 1.48 | -2.63% | 129,847 | 19,434,973 |
| 2024-04-29 | 1.58 | 1.6 | 1.5 | 1.52 | +4.83% | 190,170 | 29,292,013 |
| 2024-04-26 | 1.53 | 1.65 | 1.45 | 1.45 | -6.45% | 221,633 | 34,440,092 |
| 2024-04-25 | 1.4 | 1.63 | 1.4 | 1.55 | +10.71% | 204,152 | 31,291,129 |
| 2024-04-24 | 1.36 | 1.42 | 1.33 | 1.4 | +2.94% | 131,019 | 17,971,756 |
| 2024-04-23 | 1.39 | 1.45 | 1.35 | 1.36 | -2.86% | 193,586 | 26,817,373 |
| 2024-04-22 | 1.19 | 1.4 | 1.19 | 1.4 | +19.66% | 287,351 | 39,084,039 |
| 2024-04-19 | 1.06 | 1.17 | 1.06 | 1.17 | +10.38% | 100,306 | 11,264,356 |
| 2024-04-18 | 1.11 | 1.12 | 1.06 | 1.06 | -3.64% | 79,269 | 8,622,030 |
| 2024-04-17 | 1.01 | 1.12 | 1.01 | 1.1 | +8.91% | 97,544 | 10,539,999 |
| 2024-04-16 | 1.14 | 1.16 | 0.99 | 1.01 | -14.41% | 149,764 | 15,998,127 |
| 2024-04-15 | 1.09 | 1.23 | 1.09 | 1.18 | -10.61% | 168,396 | 19,827,547 |
| 2024-04-12 | 1.31 | 1.34 | 1.25 | 1.32 | -0.75% | 94,239 | 12,221,849 |
| 2024-04-11 | 1.37 | 1.37 | 1.31 | 1.33 | -2.92% | 77,813 | 10,423,900 |
| 2024-04-10 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 35,637 | 4,900,948 |
| 2024-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | +0.72% | 30,961 | 4,313,246 |
| 2024-04-08 | 1.42 | 1.42 | 1.38 | 1.38 | -2.82% | 42,328 | 5,910,235 |
| 2024-04-03 | 1.41 | 1.42 | 1.39 | 1.42 | -0.7% | 41,626 | 5,860,454 |
| 2024-04-02 | 1.42 | 1.45 | 1.41 | 1.43 | 0% | 58,348 | 8,311,055 |
| 2024-04-01 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 47,430 | 6,766,668 |
| 2024-03-29 | 1.43 | 1.44 | 1.4 | 1.42 | -1.39% | 57,240 | 8,108,574 |
| 2024-03-28 | 1.44 | 1.47 | 1.41 | 1.44 | -1.37% | 87,107 | 12,562,636 |
| 2024-03-27 | 1.47 | 1.5 | 1.45 | 1.46 | -1.35% | 92,581 | 13,684,338 |
| 2024-03-26 | 1.45 | 1.49 | 1.44 | 1.48 | +1.37% | 73,449 | 10,761,377 |
| 2024-03-25 | 1.46 | 1.51 | 1.45 | 1.46 | 0% | 80,491 | 11,865,254 |
| 2024-03-22 | 1.47 | 1.48 | 1.43 | 1.46 | -0.68% | 73,074 | 10,593,703 |
| 2024-03-21 | 1.5 | 1.54 | 1.45 | 1.47 | +0.68% | 128,893 | 19,172,330 |
| 2024-03-20 | 1.47 | 1.49 | 1.45 | 1.46 | -1.35% | 74,371 | 10,893,825 |
| 2024-03-19 | 1.4 | 1.51 | 1.39 | 1.48 | +5.71% | 171,728 | 25,021,656 |
| 2024-03-18 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 66,061 | 9,188,120 |
| 2024-03-15 | 1.38 | 1.39 | 1.36 | 1.38 | -0.72% | 64,102 | 8,805,779 |
| 2024-03-14 | 1.39 | 1.4 | 1.36 | 1.39 | 0% | 88,391 | 12,163,651 |
| 2024-03-13 | 1.41 | 1.42 | 1.39 | 1.39 | -2.11% | 83,435 | 11,675,001 |
| 2024-03-12 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 93,224 | 13,116,606 |
| 2024-03-11 | 1.37 | 1.41 | 1.35 | 1.4 | +1.45% | 100,313 | 13,879,006 |
| 2024-03-08 | 1.37 | 1.38 | 1.35 | 1.38 | +1.47% | 58,617 | 8,016,284 |
| 2024-03-07 | 1.39 | 1.41 | 1.36 | 1.36 | -2.16% | 81,196 | 11,260,817 |
| 2024-03-06 | 1.36 | 1.39 | 1.36 | 1.39 | +1.46% | 80,359 | 11,069,064 |
| 2024-03-05 | 1.37 | 1.41 | 1.35 | 1.37 | 0% | 79,558 | 11,023,688 |
| 2024-03-04 | 1.46 | 1.46 | 1.36 | 1.37 | -6.8% | 165,576 | 23,124,854 |
| 2024-03-01 | 1.46 | 1.49 | 1.46 | 1.47 | -0.68% | 60,210 | 8,857,685 |
| 2024-02-29 | 1.41 | 1.5 | 1.39 | 1.48 | +2.07% | 105,735 | 15,457,328 |
| 2024-02-28 | 1.55 | 1.57 | 1.45 | 1.45 | -5.84% | 142,672 | 21,801,957 |
| 2024-02-27 | 1.53 | 1.56 | 1.52 | 1.54 | +0.65% | 87,284 | 13,431,994 |
| 2024-02-26 | 1.52 | 1.56 | 1.51 | 1.53 | 0% | 81,738 | 12,569,642 |
| 2024-02-23 | 1.48 | 1.54 | 1.47 | 1.53 | +2.68% | 99,014 | 15,005,372 |
| 2024-02-22 | 1.48 | 1.52 | 1.47 | 1.49 | -0.67% | 85,722 | 12,763,359 |
| 2024-02-21 | 1.45 | 1.54 | 1.44 | 1.5 | +2.04% | 131,462 | 19,819,573 |
| 2024-02-20 | 1.38 | 1.47 | 1.37 | 1.47 | +8.09% | 122,970 | 17,451,613 |
| 2024-02-19 | 1.34 | 1.41 | 1.33 | 1.36 | +3.82% | 94,087 | 12,883,920 |
| 2024-02-08 | 1.22 | 1.32 | 1.22 | 1.31 | +7.38% | 106,450 | 13,648,179 |
| 2024-02-07 | 1.29 | 1.31 | 1.22 | 1.22 | -3.94% | 130,754 | 16,373,389 |
| 2024-02-06 | 1.19 | 1.31 | 1.16 | 1.27 | +4.96% | 117,090 | 14,475,519 |
| 2024-02-05 | 1.35 | 1.36 | 1.16 | 1.21 | -11.03% | 148,385 | 18,630,221 |
| 2024-02-02 | 1.35 | 1.39 | 1.29 | 1.36 | +1.49% | 190,875 | 25,692,193 |
| 2024-02-01 | 1.52 | 1.52 | 1.32 | 1.34 | -11.84% | 234,197 | 32,990,910 |
| 2024-01-31 | 1.53 | 1.57 | 1.51 | 1.52 | 0% | 95,823 | 14,732,056 |
| 2024-01-30 | 1.53 | 1.56 | 1.51 | 1.52 | -0.65% | 70,888 | 10,847,844 |
| 2024-01-29 | 1.59 | 1.6 | 1.53 | 1.53 | -3.16% | 75,396 | 11,742,382 |
| 2024-01-26 | 1.59 | 1.61 | 1.58 | 1.58 | -1.25% | 76,083 | 12,143,304 |
| 2024-01-25 | 1.61 | 1.62 | 1.56 | 1.6 | -1.23% | 152,472 | 24,217,804 |
| 2024-01-24 | 1.56 | 1.69 | 1.54 | 1.62 | +4.52% | 173,205 | 28,161,783 |
| 2024-01-23 | 1.55 | 1.58 | 1.52 | 1.55 | -0.64% | 77,223 | 11,997,640 |
| 2024-01-22 | 1.62 | 1.63 | 1.54 | 1.56 | -3.7% | 141,683 | 22,326,686 |
| 2024-01-19 | 1.64 | 1.67 | 1.61 | 1.62 | -1.82% | 87,948 | 14,436,413 |
| 2024-01-18 | 1.65 | 1.73 | 1.62 | 1.65 | -1.2% | 165,021 | 27,323,032 |
| 2024-01-17 | 1.63 | 1.79 | 1.61 | 1.67 | +2.45% | 186,404 | 31,355,574 |
| 2024-01-16 | 1.61 | 1.66 | 1.6 | 1.63 | +0.62% | 73,781 | 12,068,674 |
| 2024-01-15 | 1.59 | 1.62 | 1.59 | 1.62 | +1.25% | 46,264 | 7,444,514 |
| 2024-01-12 | 1.62 | 1.64 | 1.59 | 1.6 | -1.23% | 71,632 | 11,551,400 |
| 2024-01-11 | 1.6 | 1.63 | 1.6 | 1.62 | +0.62% | 59,449 | 9,605,158 |
| 2024-01-10 | 1.65 | 1.65 | 1.61 | 1.61 | -2.42% | 61,663 | 10,000,722 |
| 2024-01-09 | 1.64 | 1.67 | 1.61 | 1.65 | +0.61% | 68,347 | 11,227,530 |
| 2024-01-08 | 1.7 | 1.7 | 1.63 | 1.64 | -3.53% | 82,042 | 13,618,796 |
| 2024-01-05 | 1.74 | 1.78 | 1.69 | 1.7 | -2.86% | 109,929 | 18,991,836 |
| 2024-01-04 | 1.68 | 1.77 | 1.67 | 1.75 | +3.55% | 162,826 | 28,320,717 |
| 2024-01-03 | 1.7 | 1.7 | 1.67 | 1.69 | -1.17% | 66,286 | 11,177,527 |
| 2024-01-02 | 1.68 | 1.73 | 1.67 | 1.71 | +2.4% | 115,639 | 19,782,450 |
| 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：