股票概览
1.28
-0.78%
-0.01
1.29
开盘价
1.3
最高价
1.27
最低价
581,238
成交量
数据更新至: 2024-05-20
技术指标
1.28
MA5 (5日均线)
1.29
MA10 (10日均线)
1.30
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 | 1.29 | 1.3 | 1.27 | 1.28 | -0.78% | 581,238 | 74,682,492 |
| 2024-05-17 | 1.28 | 1.3 | 1.27 | 1.29 | +0.78% | 475,661 | 61,071,390 |
| 2024-05-16 | 1.26 | 1.29 | 1.26 | 1.28 | +1.59% | 620,122 | 79,205,144 |
| 2024-05-15 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 262,827 | 33,236,217 |
| 2024-05-14 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 429,730 | 54,890,382 |
| 2024-05-13 | 1.29 | 1.3 | 1.28 | 1.28 | -0.78% | 344,127 | 44,180,490 |
| 2024-05-10 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 335,387 | 43,450,476 |
| 2024-05-09 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 288,528 | 37,604,906 |
| 2024-05-08 | 1.31 | 1.31 | 1.3 | 1.3 | -0.76% | 323,674 | 42,111,384 |
| 2024-05-07 | 1.31 | 1.31 | 1.3 | 1.31 | 0% | 263,985 | 34,421,248 |
| 2024-05-06 | 1.31 | 1.32 | 1.3 | 1.31 | +0.77% | 523,710 | 68,488,832 |
| 2024-04-30 | 1.33 | 1.34 | 1.28 | 1.3 | -2.99% | 1,069,448 | 139,450,249 |
| 2024-04-29 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 688,269 | 91,492,316 |
| 2024-04-26 | 1.31 | 1.32 | 1.3 | 1.32 | 0% | 526,598 | 69,202,741 |
| 2024-04-25 | 1.31 | 1.32 | 1.3 | 1.32 | +0.76% | 279,881 | 36,696,834 |
| 2024-04-24 | 1.32 | 1.32 | 1.31 | 1.31 | 0% | 248,752 | 32,640,496 |
| 2024-04-23 | 1.32 | 1.33 | 1.31 | 1.31 | -0.76% | 411,786 | 54,219,093 |
| 2024-04-22 | 1.33 | 1.34 | 1.32 | 1.32 | -1.49% | 390,462 | 51,854,362 |
| 2024-04-19 | 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | 591,094 | 79,389,949 |
| 2024-04-18 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 468,521 | 62,701,290 |
| 2024-04-17 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 569,189 | 75,510,255 |
| 2024-04-16 | 1.34 | 1.35 | 1.31 | 1.32 | -2.22% | 749,088 | 99,543,893 |
| 2024-04-15 | 1.35 | 1.36 | 1.32 | 1.35 | 0% | 707,418 | 94,991,819 |
| 2024-04-12 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 204,383 | 27,687,451 |
| 2024-04-11 | 1.35 | 1.37 | 1.34 | 1.37 | +0.74% | 552,391 | 75,107,210 |
| 2024-04-10 | 1.35 | 1.37 | 1.34 | 1.36 | 0% | 529,009 | 71,591,158 |
| 2024-04-09 | 1.36 | 1.37 | 1.35 | 1.36 | +0.74% | 408,689 | 55,529,919 |
| 2024-04-08 | 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | 793,711 | 108,276,444 |
| 2024-04-03 | 1.35 | 1.37 | 1.35 | 1.36 | +0.74% | 598,149 | 81,312,636 |
| 2024-04-02 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 589,775 | 79,981,491 |
| 2024-04-01 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 399,346 | 53,578,211 |
| 2024-03-29 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 222,119 | 29,480,771 |
| 2024-03-28 | 1.33 | 1.34 | 1.32 | 1.32 | -0.75% | 393,093 | 52,281,373 |
| 2024-03-27 | 1.34 | 1.34 | 1.32 | 1.33 | -0.75% | 447,886 | 59,610,355 |
| 2024-03-26 | 1.34 | 1.35 | 1.33 | 1.34 | 0% | 464,412 | 62,140,474 |
| 2024-03-25 | 1.34 | 1.36 | 1.34 | 1.34 | 0% | 477,588 | 64,298,155 |
| 2024-03-22 | 1.36 | 1.36 | 1.34 | 1.34 | -0.74% | 538,941 | 72,615,332 |
| 2024-03-21 | 1.37 | 1.37 | 1.35 | 1.35 | -0.74% | 414,911 | 56,372,055 |
| 2024-03-20 | 1.37 | 1.38 | 1.36 | 1.36 | -1.45% | 296,918 | 40,525,154 |
| 2024-03-19 | 1.36 | 1.4 | 1.35 | 1.38 | +1.47% | 1,040,786 | 143,407,923 |
| 2024-03-18 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 380,850 | 51,739,249 |
| 2024-03-15 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 687,686 | 93,401,337 |
| 2024-03-14 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 324,024 | 43,751,016 |
| 2024-03-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.74% | 293,182 | 39,651,057 |
| 2024-03-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.73% | 462,150 | 62,823,920 |
| 2024-03-11 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 428,902 | 58,264,246 |
| 2024-03-08 | 1.36 | 1.37 | 1.34 | 1.36 | 0% | 505,705 | 68,439,107 |
| 2024-03-07 | 1.35 | 1.39 | 1.34 | 1.36 | +0.74% | 782,476 | 107,167,038 |
| 2024-03-06 | 1.35 | 1.36 | 1.34 | 1.35 | +0.75% | 359,654 | 48,600,621 |
| 2024-03-05 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 384,121 | 51,752,141 |
| 2024-03-04 | 1.37 | 1.37 | 1.35 | 1.35 | -0.74% | 412,206 | 55,965,121 |
| 2024-03-01 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 488,183 | 66,954,495 |
| 2024-02-29 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 676,143 | 92,959,170 |
| 2024-02-28 | 1.38 | 1.4 | 1.37 | 1.37 | -0.72% | 784,322 | 108,510,916 |
| 2024-02-27 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 489,762 | 67,119,136 |
| 2024-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 530,574 | 72,630,149 |
| 2024-02-23 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 443,813 | 60,741,174 |
| 2024-02-22 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 533,762 | 73,107,789 |
| 2024-02-21 | 1.37 | 1.4 | 1.36 | 1.37 | 0% | 678,531 | 93,797,022 |
| 2024-02-20 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 679,908 | 93,213,222 |
| 2024-02-19 | 1.42 | 1.42 | 1.37 | 1.38 | -1.43% | 793,749 | 110,785,322 |
| 2024-02-08 | 1.4 | 1.48 | 1.39 | 1.4 | 0% | 1,610,163 | 230,646,637 |
| 2024-02-07 | 1.32 | 1.4 | 1.31 | 1.4 | +6.87% | 1,879,303 | 258,071,432 |
| 2024-02-06 | 1.24 | 1.32 | 1.23 | 1.31 | +6.5% | 1,065,243 | 135,579,721 |
| 2024-02-05 | 1.25 | 1.26 | 1.19 | 1.23 | -3.15% | 1,075,053 | 132,266,788 |
| 2024-02-02 | 1.28 | 1.3 | 1.23 | 1.27 | -0.78% | 725,659 | 92,083,227 |
| 2024-02-01 | 1.31 | 1.31 | 1.28 | 1.28 | -1.54% | 607,340 | 78,724,144 |
| 2024-01-31 | 1.32 | 1.33 | 1.3 | 1.3 | -1.52% | 689,672 | 90,640,278 |
| 2024-01-30 | 1.34 | 1.35 | 1.32 | 1.32 | -1.49% | 516,002 | 68,857,921 |
| 2024-01-29 | 1.37 | 1.38 | 1.33 | 1.34 | -2.19% | 780,203 | 105,410,663 |
| 2024-01-26 | 1.34 | 1.38 | 1.33 | 1.37 | +2.24% | 975,263 | 132,344,531 |
| 2024-01-25 | 1.31 | 1.35 | 1.3 | 1.34 | +3.08% | 744,922 | 98,662,477 |
| 2024-01-24 | 1.28 | 1.31 | 1.27 | 1.3 | +1.56% | 669,076 | 86,252,091 |
| 2024-01-23 | 1.26 | 1.28 | 1.25 | 1.28 | +0.79% | 427,073 | 54,067,458 |
| 2024-01-22 | 1.31 | 1.32 | 1.25 | 1.27 | -3.05% | 513,551 | 66,095,564 |
| 2024-01-19 | 1.31 | 1.32 | 1.31 | 1.31 | -0.76% | 160,755 | 21,143,390 |
| 2024-01-18 | 1.33 | 1.34 | 1.29 | 1.32 | -0.75% | 641,748 | 84,146,066 |
| 2024-01-17 | 1.36 | 1.36 | 1.33 | 1.33 | -2.21% | 489,300 | 65,766,585 |
| 2024-01-16 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 467,517 | 63,525,781 |
| 2024-01-15 | 1.37 | 1.37 | 1.36 | 1.36 | -0.73% | 264,939 | 36,186,891 |
| 2024-01-12 | 1.36 | 1.39 | 1.35 | 1.37 | 0% | 584,686 | 80,265,689 |
| 2024-01-11 | 1.35 | 1.37 | 1.34 | 1.37 | +1.48% | 505,315 | 68,416,915 |
| 2024-01-10 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 363,421 | 49,243,324 |
| 2024-01-09 | 1.35 | 1.37 | 1.35 | 1.35 | -0.74% | 311,012 | 42,248,118 |
| 2024-01-08 | 1.37 | 1.38 | 1.35 | 1.36 | -1.45% | 464,233 | 63,278,743 |
| 2024-01-05 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 455,592 | 62,896,484 |
| 2024-01-04 | 1.38 | 1.38 | 1.36 | 1.38 | 0% | 492,695 | 67,641,375 |
| 2024-01-03 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 543,918 | 75,092,773 |
| 2024-01-02 | 1.37 | 1.38 | 1.37 | 1.38 | +0.73% | 340,201 | 46,831,914 |
| 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：