股票概览
1.64
-4.09%
-0.07
1.69
开盘价
1.71
最高价
1.63
最低价
123,403
成交量
数据更新至: 2024-05-21
技术指标
1.72
MA5 (5日均线)
1.73
MA10 (10日均线)
2.20
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 | 1.69 | 1.71 | 1.63 | 1.64 | -4.09% | 123,403 | 20,539,873 |
| 2024-05-20 | 1.71 | 1.78 | 1.7 | 1.71 | -1.16% | 127,373 | 22,091,763 |
| 2024-05-17 | 1.77 | 1.82 | 1.72 | 1.73 | -3.35% | 133,446 | 23,557,644 |
| 2024-05-16 | 1.73 | 1.8 | 1.71 | 1.79 | +2.29% | 175,504 | 30,881,919 |
| 2024-05-15 | 1.79 | 1.85 | 1.72 | 1.75 | -2.23% | 201,595 | 35,968,700 |
| 2024-05-14 | 1.62 | 1.84 | 1.62 | 1.79 | +9.15% | 255,031 | 44,623,354 |
| 2024-05-13 | 1.59 | 1.68 | 1.5 | 1.64 | +3.14% | 247,796 | 40,008,570 |
| 2024-05-10 | 1.78 | 1.82 | 1.57 | 1.59 | -11.67% | 381,273 | 63,965,133 |
| 2024-05-09 | 1.83 | 1.88 | 1.78 | 1.8 | -1.1% | 275,694 | 50,587,726 |
| 2024-05-08 | 1.82 | 1.89 | 1.77 | 1.82 | -5.21% | 420,497 | 76,999,537 |
| 2024-05-07 | 1.82 | 2 | 1.82 | 1.92 | -15.79% | 691,364 | 130,568,933 |
| 2024-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | -20% | 11,885 | 2,709,780 |
| 2024-04-29 | 2.9 | 2.94 | 2.82 | 2.85 | -2.4% | 351,155 | 101,110,075 |
| 2024-04-26 | 2.84 | 2.97 | 2.8 | 2.92 | +1.04% | 297,860 | 85,600,607 |
| 2024-04-25 | 2.98 | 3.02 | 2.83 | 2.89 | -5.56% | 316,007 | 91,453,582 |
| 2024-04-24 | 3.07 | 3.27 | 2.92 | 3.06 | +2% | 499,823 | 153,124,289 |
| 2024-04-23 | 2.5 | 3 | 2.5 | 3 | +20% | 225,606 | 63,807,237 |
| 2024-04-22 | 2.6 | 2.63 | 2.43 | 2.5 | -3.1% | 122,796 | 30,928,747 |
| 2024-04-19 | 2.71 | 2.76 | 2.57 | 2.58 | -4.44% | 189,109 | 49,692,655 |
| 2024-04-18 | 2.74 | 2.9 | 2.6 | 2.7 | -2.17% | 262,811 | 71,913,303 |
| 2024-04-17 | 2.37 | 2.76 | 2.37 | 2.76 | +20% | 281,590 | 73,828,028 |
| 2024-04-16 | 2.53 | 2.55 | 2.26 | 2.3 | -13.21% | 226,530 | 53,401,579 |
| 2024-04-15 | 2.94 | 2.98 | 2.55 | 2.65 | -10.77% | 233,755 | 63,201,109 |
| 2024-04-12 | 3.02 | 3.06 | 2.97 | 2.97 | -1.98% | 96,147 | 28,863,230 |
| 2024-04-11 | 2.97 | 3.07 | 2.92 | 3.03 | +1.34% | 103,547 | 31,332,841 |
| 2024-04-10 | 3.08 | 3.09 | 2.93 | 2.99 | -2.92% | 115,302 | 34,362,212 |
| 2024-04-09 | 3.11 | 3.11 | 3.02 | 3.08 | +1.32% | 97,023 | 29,776,672 |
| 2024-04-08 | 3.17 | 3.18 | 3.01 | 3.04 | -4.4% | 150,383 | 46,131,817 |
| 2024-04-03 | 3.32 | 3.32 | 3.16 | 3.18 | -3.64% | 149,732 | 47,907,690 |
| 2024-04-02 | 3.33 | 3.39 | 3.27 | 3.3 | -1.49% | 121,277 | 40,148,663 |
| 2024-04-01 | 3.3 | 3.36 | 3.3 | 3.35 | +1.82% | 113,415 | 37,861,271 |
| 2024-03-29 | 3.38 | 3.39 | 3.24 | 3.29 | -0.6% | 117,666 | 38,705,689 |
| 2024-03-28 | 3.17 | 3.37 | 3.17 | 3.31 | +4.42% | 162,973 | 53,746,202 |
| 2024-03-27 | 3.37 | 3.39 | 3.16 | 3.17 | -6.49% | 169,290 | 55,006,771 |
| 2024-03-26 | 3.49 | 3.57 | 3.31 | 3.39 | -3.42% | 178,018 | 60,723,015 |
| 2024-03-25 | 3.69 | 3.72 | 3.5 | 3.51 | -5.39% | 173,272 | 62,344,426 |
| 2024-03-22 | 3.8 | 3.87 | 3.65 | 3.71 | -2.62% | 213,925 | 80,077,649 |
| 2024-03-21 | 3.86 | 3.99 | 3.78 | 3.81 | -2.06% | 297,400 | 115,086,593 |
| 2024-03-20 | 3.73 | 3.9 | 3.67 | 3.89 | +5.71% | 398,435 | 152,686,819 |
| 2024-03-19 | 3.73 | 3.8 | 3.66 | 3.68 | -1.87% | 239,332 | 89,131,916 |
| 2024-03-18 | 3.63 | 3.79 | 3.58 | 3.75 | +5.04% | 311,840 | 115,020,450 |
| 2024-03-15 | 3.62 | 3.63 | 3.51 | 3.57 | -0.83% | 141,280 | 50,567,853 |
| 2024-03-14 | 3.71 | 3.74 | 3.53 | 3.6 | -2.7% | 198,480 | 71,847,102 |
| 2024-03-13 | 3.77 | 3.78 | 3.66 | 3.7 | -1.86% | 203,684 | 75,798,996 |
| 2024-03-12 | 3.76 | 3.85 | 3.65 | 3.77 | +0.53% | 266,789 | 99,998,543 |
| 2024-03-11 | 3.68 | 3.8 | 3.65 | 3.75 | +1.9% | 214,047 | 79,928,763 |
| 2024-03-08 | 3.66 | 3.71 | 3.58 | 3.68 | -0.54% | 206,330 | 75,271,757 |
| 2024-03-07 | 3.76 | 3.93 | 3.68 | 3.7 | -2.63% | 322,296 | 121,684,384 |
| 2024-03-06 | 3.57 | 4 | 3.56 | 3.8 | +5.85% | 394,786 | 150,749,523 |
| 2024-03-05 | 3.71 | 3.75 | 3.56 | 3.59 | -4.52% | 265,491 | 96,254,571 |
| 2024-03-04 | 3.82 | 3.87 | 3.55 | 3.76 | -1.05% | 324,873 | 120,958,586 |
| 2024-03-01 | 3.95 | 3.99 | 3.74 | 3.8 | -4.76% | 381,149 | 147,191,193 |
| 2024-02-29 | 3.72 | 4.05 | 3.61 | 3.99 | +2.84% | 561,034 | 218,330,599 |
| 2024-02-28 | 4.01 | 4.4 | 3.88 | 3.88 | -5.13% | 719,602 | 300,302,338 |
| 2024-02-27 | 3.8 | 4.31 | 3.73 | 4.09 | +4.34% | 590,509 | 238,850,037 |
| 2024-02-26 | 3.68 | 4.28 | 3.59 | 3.92 | +5.95% | 647,879 | 250,006,102 |
| 2024-02-23 | 3.54 | 3.8 | 3.43 | 3.7 | +3.64% | 507,394 | 184,209,246 |
| 2024-02-22 | 3.45 | 3.86 | 3.33 | 3.57 | -3.25% | 585,754 | 209,032,063 |
| 2024-02-21 | 2.93 | 3.91 | 2.91 | 3.69 | +12.84% | 681,752 | 222,596,302 |
| 2024-02-20 | 2.99 | 3.3 | 2.98 | 3.27 | +18.91% | 736,131 | 233,475,777 |
| 2024-02-19 | 2.35 | 2.75 | 2.35 | 2.75 | +20.09% | 177,969 | 45,267,819 |
| 2024-02-08 | 2.08 | 2.3 | 1.85 | 2.29 | +10.1% | 279,865 | 58,126,521 |
| 2024-02-07 | 2.44 | 2.44 | 1.96 | 2.08 | -12.61% | 366,494 | 77,130,641 |
| 2024-02-06 | 2.46 | 2.55 | 2.09 | 2.38 | -4.42% | 268,083 | 61,576,285 |
| 2024-02-05 | 3.04 | 3.05 | 2.47 | 2.49 | -19.42% | 253,370 | 66,839,545 |
| 2024-02-02 | 3.31 | 3.43 | 2.99 | 3.09 | -6.65% | 108,246 | 34,801,731 |
| 2024-02-01 | 3.38 | 3.44 | 3.19 | 3.31 | -2.36% | 95,271 | 31,432,477 |
| 2024-01-31 | 3.66 | 3.67 | 3.36 | 3.39 | -7.63% | 131,466 | 45,767,881 |
| 2024-01-30 | 3.8 | 3.82 | 3.66 | 3.67 | -3.42% | 63,820 | 23,860,691 |
| 2024-01-29 | 4.04 | 4.06 | 3.8 | 3.8 | -5.94% | 81,423 | 31,759,339 |
| 2024-01-26 | 4.03 | 4.18 | 4.01 | 4.04 | +1.25% | 100,785 | 41,084,046 |
| 2024-01-25 | 3.82 | 4 | 3.78 | 3.99 | +5% | 87,180 | 33,988,983 |
| 2024-01-24 | 3.67 | 3.83 | 3.63 | 3.8 | +3.26% | 118,364 | 44,357,394 |
| 2024-01-23 | 3.76 | 3.76 | 3.62 | 3.68 | -1.87% | 92,511 | 33,940,250 |
| 2024-01-22 | 3.96 | 4 | 3.73 | 3.75 | -4.82% | 108,808 | 42,047,628 |
| 2024-01-19 | 4.01 | 4.05 | 3.94 | 3.94 | -1.01% | 66,139 | 26,331,739 |
| 2024-01-18 | 4.06 | 4.11 | 3.9 | 3.98 | -2.69% | 96,843 | 38,495,947 |
| 2024-01-17 | 4.18 | 4.23 | 4.08 | 4.09 | -2.15% | 72,982 | 30,246,036 |
| 2024-01-16 | 4.2 | 4.22 | 4.13 | 4.18 | +0.24% | 93,762 | 39,117,755 |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.17 | -0.48% | 55,072 | 23,084,267 |
| 2024-01-12 | 4.27 | 4.29 | 4.19 | 4.19 | -1.87% | 81,974 | 34,787,337 |
| 2024-01-11 | 4.23 | 4.3 | 4.2 | 4.27 | +1.18% | 62,724 | 26,784,139 |
| 2024-01-10 | 4.3 | 4.31 | 4.18 | 4.22 | -1.63% | 60,524 | 25,646,803 |
| 2024-01-09 | 4.26 | 4.34 | 4.23 | 4.29 | +1.66% | 80,275 | 34,454,425 |
| 2024-01-08 | 4.39 | 4.44 | 4.2 | 4.22 | -2.54% | 79,842 | 34,327,612 |
| 2024-01-05 | 4.44 | 4.48 | 4.31 | 4.33 | -2.7% | 81,760 | 35,908,354 |
| 2024-01-04 | 4.46 | 4.5 | 4.43 | 4.45 | -0.22% | 87,219 | 38,917,986 |
| 2024-01-03 | 4.52 | 4.59 | 4.42 | 4.46 | -1.98% | 129,032 | 57,898,593 |
| 2024-01-02 | 4.47 | 4.65 | 4.47 | 4.55 | +2.25% | 142,899 | 65,331,290 |
| 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：