股票概览
1.9
-1.55%
-0.03
1.94
开盘价
1.95
最高价
1.9
最低价
117,980
成交量
数据更新至: 2024-05-20
技术指标
1.90
MA5 (5日均线)
1.91
MA10 (10日均线)
1.90
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 | 1.94 | 1.95 | 1.9 | 1.9 | -1.55% | 117,980 | 22,610,783 |
| 2024-05-17 | 1.93 | 1.93 | 1.88 | 1.93 | 0% | 104,410 | 19,937,865 |
| 2024-05-16 | 1.91 | 1.97 | 1.89 | 1.93 | +2.66% | 166,837 | 32,116,721 |
| 2024-05-15 | 1.87 | 1.91 | 1.84 | 1.88 | +0.53% | 101,438 | 19,054,317 |
| 2024-05-14 | 1.82 | 1.89 | 1.82 | 1.87 | +2.19% | 110,651 | 20,620,626 |
| 2024-05-13 | 1.89 | 1.9 | 1.82 | 1.83 | -2.66% | 124,143 | 22,875,583 |
| 2024-05-10 | 1.93 | 1.95 | 1.87 | 1.88 | -2.59% | 133,136 | 25,250,935 |
| 2024-05-09 | 1.92 | 1.96 | 1.92 | 1.93 | +0.52% | 116,835 | 22,663,156 |
| 2024-05-08 | 1.98 | 1.99 | 1.91 | 1.92 | -3.03% | 133,474 | 25,865,976 |
| 2024-05-07 | 1.95 | 2.01 | 1.93 | 1.98 | +2.06% | 167,203 | 32,979,305 |
| 2024-05-06 | 1.96 | 2 | 1.93 | 1.94 | 0% | 128,895 | 25,211,443 |
| 2024-04-30 | 1.98 | 2.02 | 1.92 | 1.94 | -1.52% | 155,128 | 30,423,235 |
| 2024-04-29 | 1.9 | 1.98 | 1.89 | 1.97 | +4.23% | 183,617 | 35,839,629 |
| 2024-04-26 | 1.86 | 1.9 | 1.84 | 1.89 | +1.61% | 131,768 | 24,691,873 |
| 2024-04-25 | 1.86 | 1.9 | 1.84 | 1.86 | 0% | 123,601 | 23,074,836 |
| 2024-04-24 | 1.83 | 1.87 | 1.82 | 1.86 | +2.2% | 129,137 | 23,926,451 |
| 2024-04-23 | 1.85 | 1.88 | 1.81 | 1.82 | -1.62% | 143,350 | 26,375,777 |
| 2024-04-22 | 1.93 | 1.93 | 1.82 | 1.85 | -4.64% | 274,549 | 51,031,566 |
| 2024-04-19 | 1.83 | 2.16 | 1.83 | 1.94 | +6.59% | 425,154 | 83,776,891 |
| 2024-04-18 | 1.9 | 1.91 | 1.82 | 1.82 | -3.7% | 176,318 | 32,558,055 |
| 2024-04-17 | 1.73 | 1.9 | 1.73 | 1.89 | +11.18% | 223,781 | 41,209,011 |
| 2024-04-16 | 1.88 | 1.88 | 1.7 | 1.7 | -9.57% | 237,280 | 41,479,262 |
| 2024-04-15 | 1.99 | 2 | 1.83 | 1.88 | -5.53% | 222,602 | 42,210,353 |
| 2024-04-12 | 2.05 | 2.07 | 1.98 | 1.99 | -2.93% | 100,338 | 20,198,610 |
| 2024-04-11 | 2.03 | 2.09 | 2.01 | 2.05 | +0.49% | 132,600 | 27,320,292 |
| 2024-04-10 | 2.1 | 2.1 | 2.01 | 2.04 | -2.39% | 149,888 | 30,606,199 |
| 2024-04-09 | 2.12 | 2.13 | 2.06 | 2.09 | -0.48% | 102,153 | 21,299,389 |
| 2024-04-08 | 2.14 | 2.15 | 2.09 | 2.1 | -2.33% | 144,084 | 30,508,395 |
| 2024-04-03 | 2.19 | 2.21 | 2.13 | 2.15 | -2.71% | 137,080 | 29,533,987 |
| 2024-04-02 | 2.24 | 2.25 | 2.19 | 2.21 | -0.9% | 113,817 | 25,174,101 |
| 2024-04-01 | 2.2 | 2.24 | 2.2 | 2.23 | +1.83% | 119,633 | 26,575,312 |
| 2024-03-29 | 2.17 | 2.21 | 2.16 | 2.19 | +1.39% | 121,847 | 26,618,844 |
| 2024-03-28 | 2.1 | 2.19 | 2.09 | 2.16 | +2.86% | 164,868 | 35,525,791 |
| 2024-03-27 | 2.22 | 2.23 | 2.1 | 2.1 | -5.41% | 192,771 | 41,485,156 |
| 2024-03-26 | 2.25 | 2.27 | 2.17 | 2.22 | -1.77% | 226,728 | 50,268,245 |
| 2024-03-25 | 2.32 | 2.35 | 2.25 | 2.26 | -2.59% | 242,894 | 55,972,730 |
| 2024-03-22 | 2.35 | 2.37 | 2.28 | 2.32 | -1.28% | 232,306 | 53,956,356 |
| 2024-03-21 | 2.34 | 2.42 | 2.33 | 2.35 | -0.42% | 299,146 | 70,738,427 |
| 2024-03-20 | 2.26 | 2.36 | 2.24 | 2.36 | +4.42% | 381,607 | 88,516,363 |
| 2024-03-19 | 2.3 | 2.31 | 2.26 | 2.26 | -2.16% | 265,290 | 60,387,232 |
| 2024-03-18 | 2.31 | 2.35 | 2.29 | 2.31 | +0.87% | 204,930 | 47,316,920 |
| 2024-03-15 | 2.26 | 2.3 | 2.22 | 2.29 | +1.33% | 268,551 | 61,087,523 |
| 2024-03-14 | 2.23 | 2.3 | 2.22 | 2.26 | +0.89% | 204,337 | 46,121,952 |
| 2024-03-13 | 2.29 | 2.31 | 2.23 | 2.24 | -2.18% | 174,738 | 39,366,837 |
| 2024-03-12 | 2.24 | 2.3 | 2.23 | 2.29 | +2.23% | 298,328 | 67,620,046 |
| 2024-03-11 | 2.21 | 2.24 | 2.19 | 2.24 | +0.9% | 145,689 | 32,219,071 |
| 2024-03-08 | 2.23 | 2.25 | 2.18 | 2.22 | -0.89% | 169,950 | 37,583,387 |
| 2024-03-07 | 2.24 | 2.31 | 2.23 | 2.24 | +1.82% | 401,456 | 90,843,021 |
| 2024-03-06 | 2.17 | 2.23 | 2.17 | 2.2 | +1.38% | 165,098 | 36,275,267 |
| 2024-03-05 | 2.21 | 2.22 | 2.16 | 2.17 | -2.69% | 196,222 | 42,904,014 |
| 2024-03-04 | 2.24 | 2.26 | 2.17 | 2.23 | -0.45% | 210,717 | 46,566,389 |
| 2024-03-01 | 2.26 | 2.3 | 2.21 | 2.24 | -0.44% | 210,099 | 47,221,338 |
| 2024-02-29 | 2.15 | 2.25 | 2.12 | 2.25 | +3.21% | 299,248 | 65,986,154 |
| 2024-02-28 | 2.26 | 2.41 | 2.16 | 2.18 | -4.8% | 502,250 | 115,752,187 |
| 2024-02-27 | 2.23 | 2.29 | 2.21 | 2.29 | +0.88% | 371,966 | 83,993,998 |
| 2024-02-26 | 2.23 | 2.36 | 2.23 | 2.27 | +2.71% | 512,259 | 117,449,434 |
| 2024-02-23 | 2.22 | 2.25 | 2.14 | 2.21 | -2.21% | 605,260 | 132,466,002 |
| 2024-02-22 | 1.98 | 2.34 | 1.97 | 2.26 | +15.9% | 733,915 | 165,795,244 |
| 2024-02-21 | 1.86 | 2.03 | 1.83 | 1.95 | +4.28% | 276,596 | 54,177,598 |
| 2024-02-20 | 1.85 | 1.88 | 1.81 | 1.87 | +1.63% | 168,609 | 31,195,467 |
| 2024-02-19 | 1.76 | 1.89 | 1.76 | 1.84 | +6.36% | 288,829 | 53,069,844 |
| 2024-02-08 | 1.59 | 1.74 | 1.54 | 1.73 | +8.13% | 282,601 | 46,733,844 |
| 2024-02-07 | 1.7 | 1.71 | 1.56 | 1.6 | -6.43% | 286,333 | 46,520,136 |
| 2024-02-06 | 1.66 | 1.79 | 1.54 | 1.71 | +1.79% | 299,216 | 49,390,741 |
| 2024-02-05 | 1.86 | 1.86 | 1.62 | 1.68 | -9.68% | 292,490 | 50,043,147 |
| 2024-02-02 | 1.98 | 2.03 | 1.8 | 1.86 | -5.58% | 201,448 | 38,166,249 |
| 2024-02-01 | 1.99 | 2.01 | 1.94 | 1.97 | -1.01% | 159,705 | 31,574,218 |
| 2024-01-31 | 2.1 | 2.12 | 1.99 | 1.99 | -5.24% | 189,310 | 38,786,605 |
| 2024-01-30 | 2.14 | 2.19 | 2.09 | 2.1 | -2.78% | 121,325 | 25,910,347 |
| 2024-01-29 | 2.28 | 2.28 | 2.16 | 2.16 | -4.85% | 134,259 | 29,569,441 |
| 2024-01-26 | 2.24 | 2.32 | 2.23 | 2.27 | +1.34% | 170,144 | 38,710,572 |
| 2024-01-25 | 2.2 | 2.26 | 2.17 | 2.24 | +1.82% | 155,926 | 34,506,939 |
| 2024-01-24 | 2.13 | 2.21 | 2.12 | 2.2 | +2.8% | 168,882 | 36,592,379 |
| 2024-01-23 | 2.13 | 2.15 | 2.09 | 2.14 | +1.42% | 129,578 | 27,539,689 |
| 2024-01-22 | 2.22 | 2.25 | 2.06 | 2.11 | -4.95% | 166,197 | 36,134,327 |
| 2024-01-19 | 2.26 | 2.29 | 2.22 | 2.22 | -2.2% | 104,605 | 23,577,320 |
| 2024-01-18 | 2.26 | 2.29 | 2.21 | 2.27 | -0.87% | 170,457 | 38,286,602 |
| 2024-01-17 | 2.35 | 2.36 | 2.29 | 2.29 | -2.55% | 126,320 | 29,265,627 |
| 2024-01-16 | 2.39 | 2.39 | 2.31 | 2.35 | -1.26% | 125,954 | 29,502,531 |
| 2024-01-15 | 2.4 | 2.42 | 2.36 | 2.38 | -1.24% | 75,186 | 17,963,322 |
| 2024-01-12 | 2.43 | 2.45 | 2.38 | 2.41 | -0.82% | 122,627 | 29,539,787 |
| 2024-01-11 | 2.39 | 2.44 | 2.37 | 2.43 | +2.1% | 113,434 | 27,334,312 |
| 2024-01-10 | 2.39 | 2.43 | 2.34 | 2.38 | -0.42% | 106,696 | 25,439,367 |
| 2024-01-09 | 2.37 | 2.44 | 2.37 | 2.39 | +0.84% | 112,153 | 26,931,505 |
| 2024-01-08 | 2.41 | 2.42 | 2.36 | 2.37 | -2.07% | 126,271 | 30,133,475 |
| 2024-01-05 | 2.46 | 2.48 | 2.4 | 2.42 | -2.02% | 109,225 | 26,563,967 |
| 2024-01-04 | 2.46 | 2.49 | 2.45 | 2.47 | +0.41% | 102,770 | 25,318,902 |
| 2024-01-03 | 2.47 | 2.52 | 2.44 | 2.46 | -1.2% | 126,546 | 31,286,701 |
| 2024-01-02 | 2.51 | 2.53 | 2.48 | 2.49 | 0% | 125,058 | 31,296,545 |
| 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：