股票概览
1.08
-1.82%
-0.02
1.14
开盘价
1.14
最高价
1.06
最低价
71,658
成交量
数据更新至: 2024-05-21
技术指标
1.07
MA5 (5日均线)
1.07
MA10 (10日均线)
1.11
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 | 1.14 | 1.14 | 1.06 | 1.08 | -1.82% | 71,658 | 7,871,500 |
| 2024-05-20 | 1.1 | 1.1 | 1.1 | 1.1 | +4.76% | 22,000 | 2,419,977 |
| 2024-05-17 | 1.06 | 1.11 | 1.04 | 1.05 | -2.78% | 80,097 | 8,547,312 |
| 2024-05-16 | 1.03 | 1.09 | 0.99 | 1.08 | +3.85% | 149,589 | 15,582,663 |
| 2024-05-15 | 0.99 | 1.04 | 0.99 | 1.04 | +5.05% | 67,640 | 6,984,147 |
| 2024-05-14 | 0.98 | 1.01 | 0.97 | 0.99 | -2.94% | 93,965 | 9,196,928 |
| 2024-05-13 | 1.02 | 1.07 | 1.02 | 1.02 | -4.67% | 69,756 | 7,170,940 |
| 2024-05-10 | 1.12 | 1.12 | 1.07 | 1.07 | -5.31% | 72,972 | 7,859,710 |
| 2024-05-09 | 1.14 | 1.17 | 1.12 | 1.13 | -4.24% | 62,919 | 7,179,092 |
| 2024-05-08 | 1.14 | 1.19 | 1.11 | 1.18 | +0.85% | 92,382 | 10,614,499 |
| 2024-05-07 | 1.29 | 1.29 | 1.17 | 1.17 | -4.88% | 191,838 | 22,993,135 |
| 2024-05-06 | 1.23 | 1.23 | 1.23 | 1.23 | +5.13% | 29,485 | 3,626,618 |
| 2024-04-30 | 1.12 | 1.17 | 1.12 | 1.17 | +5.41% | 75,090 | 8,670,134 |
| 2024-04-26 | 1.13 | 1.13 | 1.1 | 1.11 | +2.78% | 202,763 | 22,851,252 |
| 2024-04-25 | 1.01 | 1.08 | 1.01 | 1.08 | +4.85% | 126,898 | 13,188,998 |
| 2024-04-24 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 12,685 | 1,306,555 |
| 2024-04-23 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 8,585 | 927,180 |
| 2024-04-22 | 1.14 | 1.14 | 1.14 | 1.14 | -5% | 10,784 | 1,229,376 |
| 2024-04-19 | 1.2 | 1.2 | 1.2 | 1.2 | -4.76% | 2,502 | 300,240 |
| 2024-04-18 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 7,345 | 925,470 |
| 2024-04-17 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 9,074 | 1,206,842 |
| 2024-04-16 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 4,135 | 578,900 |
| 2024-04-15 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 18,233 | 2,680,251 |
| 2024-04-12 | 1.58 | 1.58 | 1.5 | 1.55 | -1.9% | 102,418 | 15,574,107 |
| 2024-04-11 | 1.63 | 1.64 | 1.57 | 1.58 | -4.24% | 76,674 | 12,191,033 |
| 2024-04-10 | 1.71 | 1.73 | 1.64 | 1.65 | -4.62% | 38,887 | 6,438,274 |
| 2024-04-09 | 1.73 | 1.75 | 1.64 | 1.73 | 0% | 31,310 | 5,323,529 |
| 2024-04-08 | 1.81 | 1.81 | 1.73 | 1.73 | -4.95% | 36,088 | 6,275,268 |
| 2024-04-03 | 1.87 | 1.88 | 1.81 | 1.82 | -2.67% | 39,730 | 7,291,024 |
| 2024-04-02 | 1.89 | 1.89 | 1.86 | 1.87 | -1.06% | 15,658 | 2,937,769 |
| 2024-04-01 | 1.87 | 1.89 | 1.87 | 1.89 | +1.07% | 16,011 | 3,011,257 |
| 2024-03-29 | 1.89 | 1.89 | 1.85 | 1.87 | -0.53% | 18,618 | 3,477,648 |
| 2024-03-28 | 1.86 | 1.91 | 1.86 | 1.88 | +1.08% | 20,411 | 3,856,767 |
| 2024-03-27 | 1.92 | 1.94 | 1.86 | 1.86 | -4.12% | 24,407 | 4,657,337 |
| 2024-03-26 | 1.94 | 1.95 | 1.92 | 1.94 | 0% | 9,276 | 1,792,718 |
| 2024-03-25 | 1.94 | 1.95 | 1.91 | 1.94 | 0% | 19,603 | 3,771,350 |
| 2024-03-22 | 1.95 | 1.96 | 1.9 | 1.94 | -0.51% | 30,746 | 5,948,192 |
| 2024-03-21 | 2.05 | 2.06 | 1.95 | 1.95 | -4.88% | 50,461 | 10,041,041 |
| 2024-03-20 | 2.05 | 2.05 | 2.03 | 2.05 | 0% | 29,940 | 6,093,932 |
| 2024-03-19 | 2.04 | 2.07 | 2.03 | 2.05 | 0% | 15,744 | 3,223,256 |
| 2024-03-18 | 2.08 | 2.1 | 2.04 | 2.05 | -1.44% | 33,078 | 6,797,404 |
| 2024-03-15 | 2.04 | 2.1 | 2.02 | 2.08 | +1.96% | 26,545 | 5,483,105 |
| 2024-03-14 | 2.07 | 2.08 | 2.03 | 2.04 | -0.97% | 25,526 | 5,239,340 |
| 2024-03-13 | 2.1 | 2.14 | 2.06 | 2.06 | -2.83% | 41,959 | 8,740,706 |
| 2024-03-12 | 2.15 | 2.2 | 2.11 | 2.12 | -0.93% | 41,955 | 9,029,938 |
| 2024-03-11 | 2.08 | 2.18 | 2.08 | 2.14 | +2.39% | 35,756 | 7,630,239 |
| 2024-03-08 | 2.1 | 2.12 | 2.05 | 2.09 | +0.48% | 38,385 | 7,998,232 |
| 2024-03-07 | 2.1 | 2.12 | 2.04 | 2.08 | -0.95% | 65,189 | 13,536,040 |
| 2024-03-06 | 2.01 | 2.1 | 2 | 2.1 | +5% | 79,749 | 16,535,435 |
| 2024-03-05 | 1.99 | 2.05 | 1.95 | 2 | +0.5% | 53,572 | 10,745,216 |
| 2024-03-04 | 1.99 | 2.1 | 1.96 | 1.99 | -1.97% | 77,230 | 15,512,176 |
| 2024-03-01 | 1.97 | 2.03 | 1.95 | 2.03 | +5.18% | 50,598 | 10,234,155 |
| 2024-02-29 | 1.84 | 1.95 | 1.82 | 1.93 | +1.58% | 47,904 | 9,147,638 |
| 2024-02-28 | 1.99 | 2.03 | 1.89 | 1.9 | -4.52% | 93,749 | 18,277,084 |
| 2024-02-27 | 2.12 | 2.12 | 1.98 | 1.99 | -4.33% | 143,172 | 28,781,697 |
| 2024-02-26 | 2.02 | 2.08 | 2.02 | 2.08 | +5.05% | 92,782 | 19,202,367 |
| 2024-02-23 | 1.95 | 1.98 | 1.92 | 1.98 | +4.76% | 92,095 | 18,087,273 |
| 2024-02-22 | 1.89 | 1.89 | 1.84 | 1.89 | +5% | 68,459 | 12,869,782 |
| 2024-02-21 | 1.75 | 1.8 | 1.72 | 1.8 | +5.26% | 25,793 | 4,607,653 |
| 2024-02-20 | 1.62 | 1.71 | 1.6 | 1.71 | +4.91% | 50,229 | 8,341,300 |
| 2024-02-19 | 1.56 | 1.63 | 1.55 | 1.63 | +5.16% | 61,652 | 9,963,201 |
| 2024-02-08 | 1.45 | 1.56 | 1.45 | 1.55 | +1.31% | 87,249 | 12,891,887 |
| 2024-02-07 | 1.6 | 1.65 | 1.53 | 1.53 | -4.97% | 58,973 | 9,359,773 |
| 2024-02-06 | 1.61 | 1.66 | 1.61 | 1.61 | -4.73% | 77,742 | 12,562,955 |
| 2024-02-05 | 1.69 | 1.75 | 1.69 | 1.69 | -5.06% | 42,316 | 7,153,503 |
| 2024-02-02 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 6,438 | 1,145,964 |
| 2024-02-01 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 5,603 | 1,047,761 |
| 2024-01-31 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 8,347 | 1,644,359 |
| 2024-01-30 | 2.17 | 2.17 | 2.07 | 2.07 | -5.05% | 50,456 | 10,506,457 |
| 2024-01-29 | 2.25 | 2.28 | 2.18 | 2.18 | -4.8% | 94,411 | 20,858,533 |
| 2024-01-26 | 2.33 | 2.33 | 2.29 | 2.29 | -2.14% | 67,178 | 15,529,443 |
| 2024-01-25 | 2.34 | 2.35 | 2.29 | 2.34 | +0.43% | 71,556 | 16,647,879 |
| 2024-01-24 | 2.37 | 2.4 | 2.29 | 2.33 | -1.27% | 72,275 | 16,873,846 |
| 2024-01-23 | 2.43 | 2.43 | 2.31 | 2.36 | -2.88% | 41,652 | 9,830,774 |
| 2024-01-22 | 2.53 | 2.53 | 2.42 | 2.43 | -4.33% | 37,568 | 9,259,391 |
| 2024-01-19 | 2.54 | 2.54 | 2.49 | 2.54 | +0.4% | 32,225 | 8,094,879 |
| 2024-01-18 | 2.56 | 2.57 | 2.45 | 2.53 | -1.17% | 58,137 | 14,555,494 |
| 2024-01-17 | 2.6 | 2.6 | 2.53 | 2.56 | -0.39% | 22,117 | 5,662,189 |
| 2024-01-16 | 2.62 | 2.62 | 2.54 | 2.57 | -1.15% | 37,328 | 9,601,944 |
| 2024-01-15 | 2.57 | 2.65 | 2.56 | 2.6 | +2.77% | 42,360 | 11,001,166 |
| 2024-01-12 | 2.63 | 2.63 | 2.53 | 2.53 | -3.44% | 33,305 | 8,542,878 |
| 2024-01-11 | 2.62 | 2.64 | 2.6 | 2.62 | +0.38% | 15,501 | 4,058,918 |
| 2024-01-10 | 2.59 | 2.62 | 2.57 | 2.61 | +0.77% | 13,705 | 3,555,321 |
| 2024-01-09 | 2.59 | 2.62 | 2.58 | 2.59 | 0% | 9,969 | 2,587,914 |
| 2024-01-08 | 2.61 | 2.65 | 2.58 | 2.59 | -1.52% | 26,510 | 6,900,896 |
| 2024-01-05 | 2.68 | 2.69 | 2.61 | 2.63 | -1.87% | 38,174 | 10,074,835 |
| 2024-01-04 | 2.66 | 2.69 | 2.65 | 2.68 | +0.37% | 20,567 | 5,500,709 |
| 2024-01-03 | 2.71 | 2.74 | 2.65 | 2.67 | -1.84% | 42,319 | 11,406,221 |
| 2024-01-02 | 2.72 | 2.77 | 2.71 | 2.72 | -1.81% | 45,576 | 12,482,825 |
| 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：