股票概览
1.92
-1.54%
-0.03
1.95
开盘价
1.97
最高价
1.92
最低价
71,809
成交量
数据更新至: 2024-05-20
技术指标
1.92
MA5 (5日均线)
1.90
MA10 (10日均线)
1.85
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 | 1.95 | 1.97 | 1.92 | 1.92 | -1.54% | 71,809 | 13,965,345 |
| 2024-05-17 | 1.92 | 1.96 | 1.91 | 1.95 | +1.04% | 63,200 | 12,236,783 |
| 2024-05-16 | 1.9 | 1.95 | 1.9 | 1.93 | +1.58% | 68,850 | 13,308,646 |
| 2024-05-15 | 1.91 | 1.93 | 1.88 | 1.9 | -0.52% | 60,608 | 11,559,121 |
| 2024-05-14 | 1.86 | 1.92 | 1.86 | 1.91 | +2.69% | 77,300 | 14,720,643 |
| 2024-05-13 | 1.9 | 1.9 | 1.84 | 1.86 | -1.59% | 79,125 | 14,738,891 |
| 2024-05-10 | 1.92 | 1.92 | 1.87 | 1.89 | -0.53% | 42,132 | 7,972,937 |
| 2024-05-09 | 1.87 | 1.92 | 1.86 | 1.9 | +2.15% | 69,978 | 13,325,983 |
| 2024-05-08 | 1.9 | 1.91 | 1.86 | 1.86 | -2.11% | 45,817 | 8,614,415 |
| 2024-05-07 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 55,097 | 10,489,103 |
| 2024-05-06 | 1.88 | 1.92 | 1.88 | 1.92 | +3.23% | 82,045 | 15,640,974 |
| 2024-04-30 | 1.9 | 1.92 | 1.84 | 1.86 | -2.62% | 78,002 | 14,615,086 |
| 2024-04-29 | 1.82 | 1.91 | 1.82 | 1.91 | +4.95% | 124,605 | 23,439,898 |
| 2024-04-26 | 1.78 | 1.83 | 1.75 | 1.82 | +1.68% | 101,478 | 18,210,464 |
| 2024-04-25 | 1.77 | 1.81 | 1.74 | 1.79 | +1.7% | 77,547 | 13,851,545 |
| 2024-04-24 | 1.74 | 1.78 | 1.73 | 1.76 | +1.15% | 59,306 | 10,425,644 |
| 2024-04-23 | 1.71 | 1.78 | 1.7 | 1.74 | +0.58% | 57,305 | 10,018,188 |
| 2024-04-22 | 1.72 | 1.77 | 1.67 | 1.73 | 0% | 75,455 | 12,956,617 |
| 2024-04-19 | 1.74 | 1.77 | 1.7 | 1.73 | -0.57% | 63,596 | 11,077,847 |
| 2024-04-18 | 1.81 | 1.81 | 1.74 | 1.74 | -2.79% | 76,380 | 13,472,222 |
| 2024-04-17 | 1.69 | 1.81 | 1.69 | 1.79 | +5.92% | 107,651 | 19,082,323 |
| 2024-04-16 | 1.81 | 1.83 | 1.67 | 1.69 | -8.65% | 199,211 | 34,313,891 |
| 2024-04-15 | 2 | 2.04 | 1.85 | 1.85 | -10.19% | 236,208 | 44,846,522 |
| 2024-04-12 | 2.1 | 2.11 | 2.05 | 2.06 | -1.9% | 97,198 | 20,148,430 |
| 2024-04-11 | 2.1 | 2.15 | 2.08 | 2.1 | 0% | 90,554 | 19,197,326 |
| 2024-04-10 | 2.17 | 2.18 | 2.08 | 2.1 | -3.23% | 113,522 | 23,959,768 |
| 2024-04-09 | 2.1 | 2.18 | 2.08 | 2.17 | +3.83% | 100,415 | 21,474,230 |
| 2024-04-08 | 2.16 | 2.17 | 2.08 | 2.09 | -3.69% | 89,220 | 18,910,340 |
| 2024-04-03 | 2.21 | 2.21 | 2.15 | 2.17 | -2.25% | 105,169 | 22,856,336 |
| 2024-04-02 | 2.18 | 2.22 | 2.15 | 2.22 | +1.37% | 136,199 | 29,821,185 |
| 2024-04-01 | 2.13 | 2.19 | 2.12 | 2.19 | +3.3% | 106,453 | 23,015,825 |
| 2024-03-29 | 2.08 | 2.12 | 2.07 | 2.12 | +1.92% | 78,581 | 16,476,397 |
| 2024-03-28 | 2.07 | 2.12 | 2.06 | 2.08 | +0.97% | 77,875 | 16,282,299 |
| 2024-03-27 | 2.15 | 2.16 | 2.06 | 2.06 | -4.19% | 94,743 | 19,989,573 |
| 2024-03-26 | 2.14 | 2.17 | 2.11 | 2.15 | +0.47% | 88,708 | 18,937,528 |
| 2024-03-25 | 2.19 | 2.22 | 2.12 | 2.14 | -1.83% | 116,163 | 25,130,595 |
| 2024-03-22 | 2.21 | 2.23 | 2.15 | 2.18 | -1.8% | 95,207 | 20,792,082 |
| 2024-03-21 | 2.19 | 2.23 | 2.17 | 2.22 | +1.37% | 111,481 | 24,558,859 |
| 2024-03-20 | 2.16 | 2.2 | 2.15 | 2.19 | +1.86% | 102,417 | 22,330,614 |
| 2024-03-19 | 2.16 | 2.18 | 2.15 | 2.15 | 0% | 110,226 | 23,847,393 |
| 2024-03-18 | 2.13 | 2.16 | 2.12 | 2.15 | +0.94% | 91,438 | 19,577,424 |
| 2024-03-15 | 2.1 | 2.14 | 2.07 | 2.13 | +1.43% | 101,836 | 21,526,688 |
| 2024-03-14 | 2.08 | 2.1 | 2.06 | 2.1 | +0.96% | 99,431 | 20,752,366 |
| 2024-03-13 | 2.11 | 2.12 | 2.05 | 2.08 | -1.42% | 129,884 | 26,945,080 |
| 2024-03-12 | 2.06 | 2.12 | 2.05 | 2.11 | +2.43% | 171,015 | 35,656,242 |
| 2024-03-11 | 2.02 | 2.07 | 2.02 | 2.06 | +1.48% | 109,056 | 22,317,873 |
| 2024-03-08 | 2.03 | 2.05 | 1.99 | 2.03 | 0% | 107,320 | 21,682,672 |
| 2024-03-07 | 2.04 | 2.08 | 2.02 | 2.03 | 0% | 179,235 | 36,733,005 |
| 2024-03-06 | 2.02 | 2.07 | 2.01 | 2.03 | -0.49% | 228,698 | 46,611,633 |
| 2024-03-05 | 2.08 | 2.1 | 2.03 | 2.04 | -3.32% | 159,192 | 32,721,602 |
| 2024-03-04 | 2.19 | 2.21 | 2.08 | 2.11 | -3.21% | 267,200 | 56,454,158 |
| 2024-03-01 | 2.23 | 2.31 | 2.14 | 2.18 | -2.24% | 436,493 | 95,774,872 |
| 2024-02-29 | 2.03 | 2.23 | 2.02 | 2.23 | +9.85% | 417,652 | 92,339,263 |
| 2024-02-28 | 2.26 | 2.33 | 2.03 | 2.03 | -8.97% | 396,969 | 87,256,748 |
| 2024-02-27 | 2.03 | 2.23 | 2.01 | 2.23 | +9.85% | 201,356 | 43,490,646 |
| 2024-02-26 | 2.03 | 2.09 | 2 | 2.03 | 0% | 164,815 | 33,590,291 |
| 2024-02-23 | 1.96 | 2.03 | 1.95 | 2.03 | +3.57% | 154,868 | 30,831,254 |
| 2024-02-22 | 1.95 | 1.98 | 1.9 | 1.96 | +1.03% | 98,835 | 19,244,798 |
| 2024-02-21 | 1.85 | 1.99 | 1.83 | 1.94 | +4.3% | 185,790 | 35,753,847 |
| 2024-02-20 | 1.82 | 1.86 | 1.78 | 1.86 | +2.2% | 104,248 | 19,042,085 |
| 2024-02-19 | 1.77 | 1.88 | 1.77 | 1.82 | +4.6% | 153,458 | 27,903,769 |
| 2024-02-08 | 1.67 | 1.76 | 1.63 | 1.74 | +6.1% | 154,438 | 26,047,271 |
| 2024-02-07 | 1.76 | 1.76 | 1.62 | 1.64 | -5.75% | 217,209 | 36,220,676 |
| 2024-02-06 | 1.76 | 1.82 | 1.62 | 1.74 | -3.33% | 250,235 | 42,110,709 |
| 2024-02-05 | 1.98 | 2 | 1.8 | 1.8 | -10% | 182,924 | 33,519,599 |
| 2024-02-02 | 2.14 | 2.18 | 1.93 | 2 | -6.54% | 194,662 | 39,819,668 |
| 2024-02-01 | 2.2 | 2.23 | 2.12 | 2.14 | -4.04% | 123,662 | 26,725,438 |
| 2024-01-31 | 2.36 | 2.38 | 2.21 | 2.23 | -5.91% | 141,417 | 32,404,395 |
| 2024-01-30 | 2.45 | 2.46 | 2.36 | 2.37 | -4.05% | 90,496 | 21,831,738 |
| 2024-01-29 | 2.54 | 2.56 | 2.46 | 2.47 | -2.76% | 92,810 | 23,102,691 |
| 2024-01-26 | 2.49 | 2.56 | 2.49 | 2.54 | +2.01% | 134,902 | 34,234,172 |
| 2024-01-25 | 2.41 | 2.51 | 2.4 | 2.49 | +3.75% | 111,324 | 27,422,065 |
| 2024-01-24 | 2.34 | 2.41 | 2.31 | 2.4 | +3% | 102,877 | 24,341,502 |
| 2024-01-23 | 2.39 | 2.39 | 2.29 | 2.33 | -0.85% | 95,573 | 22,280,736 |
| 2024-01-22 | 2.46 | 2.48 | 2.33 | 2.35 | -4.47% | 97,432 | 23,516,813 |
| 2024-01-19 | 2.49 | 2.5 | 2.45 | 2.46 | -1.6% | 60,335 | 14,913,563 |
| 2024-01-18 | 2.52 | 2.52 | 2.41 | 2.5 | -0.79% | 98,024 | 24,085,783 |
| 2024-01-17 | 2.58 | 2.59 | 2.52 | 2.52 | -2.33% | 58,367 | 14,894,746 |
| 2024-01-16 | 2.62 | 2.63 | 2.55 | 2.58 | -1.9% | 91,869 | 23,753,217 |
| 2024-01-15 | 2.64 | 2.65 | 2.61 | 2.63 | 0% | 58,246 | 15,322,772 |
| 2024-01-12 | 2.65 | 2.7 | 2.62 | 2.63 | -0.75% | 79,559 | 21,222,978 |
| 2024-01-11 | 2.66 | 2.67 | 2.63 | 2.65 | 0% | 65,509 | 17,345,279 |
| 2024-01-10 | 2.64 | 2.68 | 2.61 | 2.65 | +0.38% | 64,597 | 17,110,807 |
| 2024-01-09 | 2.63 | 2.67 | 2.62 | 2.64 | +0.38% | 55,577 | 14,701,018 |
| 2024-01-08 | 2.7 | 2.71 | 2.61 | 2.63 | -2.23% | 81,904 | 21,773,836 |
| 2024-01-05 | 2.69 | 2.76 | 2.68 | 2.69 | -0.37% | 90,705 | 24,670,851 |
| 2024-01-04 | 2.68 | 2.72 | 2.67 | 2.7 | +0.37% | 69,059 | 18,596,224 |
| 2024-01-03 | 2.7 | 2.72 | 2.68 | 2.69 | 0% | 72,273 | 19,508,321 |
| 2024-01-02 | 2.66 | 2.71 | 2.65 | 2.69 | +1.51% | 68,603 | 18,438,053 |
| 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：