股票概览
1.68
-2.33%
-0.04
1.73
开盘价
1.76
最高价
1.68
最低价
61,185
成交量
数据更新至: 2024-05-20
技术指标
1.70
MA5 (5日均线)
1.67
MA10 (10日均线)
1.49
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 | 1.73 | 1.76 | 1.68 | 1.68 | -2.33% | 61,185 | 10,497,144 |
| 2024-05-17 | 1.73 | 1.75 | 1.7 | 1.72 | -1.71% | 75,933 | 13,093,710 |
| 2024-05-16 | 1.69 | 1.75 | 1.69 | 1.75 | +4.79% | 104,834 | 18,276,617 |
| 2024-05-15 | 1.63 | 1.69 | 1.62 | 1.67 | -0.6% | 54,382 | 9,040,660 |
| 2024-05-14 | 1.6 | 1.71 | 1.59 | 1.68 | +3.07% | 89,078 | 15,014,966 |
| 2024-05-13 | 1.69 | 1.69 | 1.59 | 1.63 | -2.4% | 83,311 | 13,569,453 |
| 2024-05-10 | 1.69 | 1.75 | 1.66 | 1.67 | -2.91% | 142,671 | 24,294,730 |
| 2024-05-09 | 1.65 | 1.72 | 1.62 | 1.72 | +4.88% | 145,960 | 24,614,347 |
| 2024-05-08 | 1.53 | 1.64 | 1.52 | 1.64 | +5.13% | 133,201 | 21,691,482 |
| 2024-05-07 | 1.67 | 1.67 | 1.51 | 1.56 | -1.89% | 213,402 | 34,196,402 |
| 2024-05-06 | 1.59 | 1.59 | 1.59 | 1.59 | +5.3% | 40,291 | 6,406,237 |
| 2024-04-30 | 1.51 | 1.51 | 1.5 | 1.51 | +4.86% | 73,953 | 11,166,305 |
| 2024-04-29 | 1.44 | 1.44 | 1.38 | 1.44 | +5.11% | 165,434 | 23,703,425 |
| 2024-04-26 | 1.37 | 1.37 | 1.37 | 1.37 | +5.38% | 20,117 | 2,756,029 |
| 2024-04-25 | 1.3 | 1.3 | 1.3 | 1.3 | +4.84% | 3,761 | 488,930 |
| 2024-04-24 | 1.24 | 1.24 | 1.24 | 1.24 | +5.08% | 11,786 | 1,461,464 |
| 2024-04-23 | 1.18 | 1.18 | 1.18 | 1.18 | +5.36% | 29,509 | 3,482,062 |
| 2024-04-22 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 29,661 | 3,322,032 |
| 2024-04-19 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 38,947 | 4,595,746 |
| 2024-04-18 | 1.29 | 1.29 | 1.24 | 1.24 | -4.62% | 103,534 | 12,937,916 |
| 2024-04-17 | 1.29 | 1.36 | 1.29 | 1.3 | -4.41% | 126,135 | 16,418,189 |
| 2024-04-16 | 1.36 | 1.39 | 1.36 | 1.36 | -4.9% | 41,566 | 5,664,426 |
| 2024-04-15 | 1.49 | 1.5 | 1.43 | 1.43 | -5.3% | 101,345 | 14,653,702 |
| 2024-04-12 | 1.48 | 1.51 | 1.47 | 1.51 | +1.34% | 54,151 | 8,067,087 |
| 2024-04-11 | 1.47 | 1.51 | 1.46 | 1.49 | 0% | 49,657 | 7,394,803 |
| 2024-04-10 | 1.55 | 1.55 | 1.47 | 1.49 | -3.87% | 92,886 | 13,941,699 |
| 2024-04-09 | 1.58 | 1.6 | 1.51 | 1.55 | -1.27% | 81,625 | 12,637,991 |
| 2024-04-08 | 1.51 | 1.58 | 1.5 | 1.57 | +1.95% | 105,963 | 16,270,867 |
| 2024-04-03 | 1.53 | 1.55 | 1.49 | 1.54 | -0.65% | 92,465 | 14,041,031 |
| 2024-04-02 | 1.51 | 1.56 | 1.51 | 1.55 | -2.52% | 231,722 | 35,315,781 |
| 2024-04-01 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 27,982 | 4,449,138 |
| 2024-03-29 | 1.65 | 1.7 | 1.64 | 1.67 | +1.21% | 56,164 | 9,349,504 |
| 2024-03-28 | 1.64 | 1.67 | 1.61 | 1.65 | +0.61% | 57,963 | 9,535,797 |
| 2024-03-27 | 1.74 | 1.74 | 1.64 | 1.64 | -5.2% | 68,505 | 11,455,036 |
| 2024-03-26 | 1.74 | 1.75 | 1.72 | 1.73 | -0.57% | 32,608 | 5,648,594 |
| 2024-03-25 | 1.74 | 1.78 | 1.73 | 1.74 | 0% | 58,621 | 10,265,431 |
| 2024-03-22 | 1.75 | 1.77 | 1.7 | 1.74 | -1.69% | 73,417 | 12,699,302 |
| 2024-03-21 | 1.83 | 1.84 | 1.75 | 1.77 | -3.8% | 162,627 | 28,968,409 |
| 2024-03-20 | 1.84 | 1.85 | 1.82 | 1.84 | -0.54% | 52,441 | 9,613,881 |
| 2024-03-19 | 1.84 | 1.88 | 1.83 | 1.85 | +0.54% | 71,905 | 13,332,645 |
| 2024-03-18 | 1.84 | 1.88 | 1.83 | 1.84 | -0.54% | 49,669 | 9,174,398 |
| 2024-03-15 | 1.82 | 1.85 | 1.81 | 1.85 | +1.65% | 36,737 | 6,745,275 |
| 2024-03-14 | 1.82 | 1.84 | 1.81 | 1.82 | -0.55% | 47,881 | 8,715,038 |
| 2024-03-13 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 49,317 | 9,065,447 |
| 2024-03-12 | 1.83 | 1.89 | 1.82 | 1.85 | +1.09% | 50,004 | 9,236,997 |
| 2024-03-11 | 1.83 | 1.84 | 1.81 | 1.83 | -0.54% | 44,312 | 8,086,287 |
| 2024-03-08 | 1.84 | 1.86 | 1.81 | 1.84 | -0.54% | 55,786 | 10,196,571 |
| 2024-03-07 | 1.96 | 1.98 | 1.84 | 1.85 | -4.15% | 125,155 | 23,594,432 |
| 2024-03-06 | 1.85 | 1.94 | 1.83 | 1.93 | +4.32% | 94,605 | 17,968,182 |
| 2024-03-05 | 1.82 | 1.9 | 1.8 | 1.85 | +0.54% | 101,819 | 18,895,744 |
| 2024-03-04 | 1.76 | 1.86 | 1.73 | 1.84 | +3.95% | 105,376 | 19,022,764 |
| 2024-03-01 | 1.76 | 1.78 | 1.75 | 1.77 | +0.57% | 35,079 | 6,178,549 |
| 2024-02-29 | 1.72 | 1.78 | 1.72 | 1.76 | +1.15% | 62,538 | 10,942,642 |
| 2024-02-28 | 1.8 | 1.84 | 1.72 | 1.74 | -3.87% | 105,607 | 18,857,808 |
| 2024-02-27 | 1.78 | 1.81 | 1.73 | 1.81 | +0.56% | 97,475 | 17,266,777 |
| 2024-02-26 | 1.82 | 1.82 | 1.76 | 1.8 | +4.05% | 130,058 | 23,448,378 |
| 2024-02-23 | 1.69 | 1.76 | 1.69 | 1.73 | +2.37% | 92,642 | 15,948,844 |
| 2024-02-22 | 1.73 | 1.73 | 1.65 | 1.69 | -2.87% | 121,698 | 20,548,045 |
| 2024-02-21 | 1.67 | 1.75 | 1.66 | 1.74 | +4.19% | 71,979 | 12,471,900 |
| 2024-02-20 | 1.64 | 1.68 | 1.59 | 1.67 | +3.73% | 82,874 | 13,681,991 |
| 2024-02-19 | 1.56 | 1.61 | 1.56 | 1.61 | +5.23% | 88,039 | 14,041,947 |
| 2024-02-08 | 1.44 | 1.54 | 1.4 | 1.53 | +4.08% | 138,053 | 20,021,884 |
| 2024-02-07 | 1.51 | 1.59 | 1.47 | 1.47 | -5.16% | 116,093 | 17,678,601 |
| 2024-02-06 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 31,998 | 4,959,690 |
| 2024-02-05 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 15,985 | 2,605,555 |
| 2024-02-02 | 1.72 | 1.76 | 1.72 | 1.72 | -4.97% | 68,789 | 11,872,768 |
| 2024-02-01 | 1.9 | 1.9 | 1.81 | 1.81 | -5.24% | 134,551 | 24,630,117 |
| 2024-01-31 | 1.89 | 1.91 | 1.86 | 1.91 | +4.95% | 135,443 | 25,802,267 |
| 2024-01-30 | 1.88 | 1.91 | 1.82 | 1.82 | -5.21% | 135,615 | 25,023,155 |
| 2024-01-29 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 29,003 | 5,568,576 |
| 2024-01-26 | 1.96 | 2.04 | 1.95 | 2.02 | +1.51% | 63,675 | 12,727,117 |
| 2024-01-25 | 1.96 | 2 | 1.94 | 1.99 | +1.53% | 48,707 | 9,573,780 |
| 2024-01-24 | 1.9 | 1.98 | 1.87 | 1.96 | +3.16% | 68,429 | 13,129,382 |
| 2024-01-23 | 1.83 | 1.91 | 1.81 | 1.9 | +3.83% | 64,813 | 12,157,564 |
| 2024-01-22 | 1.93 | 1.93 | 1.83 | 1.83 | -5.18% | 75,165 | 13,921,811 |
| 2024-01-19 | 1.91 | 1.96 | 1.9 | 1.93 | +0.52% | 52,266 | 10,080,237 |
| 2024-01-18 | 2 | 2 | 1.91 | 1.92 | -4.48% | 123,583 | 23,731,560 |
| 2024-01-17 | 2.09 | 2.09 | 2 | 2.01 | -3.83% | 69,972 | 14,245,040 |
| 2024-01-16 | 2.12 | 2.12 | 2.09 | 2.09 | -1.42% | 42,176 | 8,885,066 |
| 2024-01-15 | 2.12 | 2.13 | 2.09 | 2.12 | 0% | 25,025 | 5,291,603 |
| 2024-01-12 | 2.12 | 2.15 | 2.12 | 2.12 | -0.47% | 17,513 | 3,727,592 |
| 2024-01-11 | 2.14 | 2.14 | 2.09 | 2.13 | -0.47% | 46,937 | 9,928,885 |
| 2024-01-10 | 2.17 | 2.18 | 2.09 | 2.14 | -1.38% | 37,187 | 7,987,014 |
| 2024-01-09 | 2.15 | 2.18 | 2.14 | 2.17 | +0.93% | 17,889 | 3,870,622 |
| 2024-01-08 | 2.2 | 2.21 | 2.1 | 2.15 | -2.71% | 40,305 | 8,675,381 |
| 2024-01-05 | 2.25 | 2.27 | 2.2 | 2.21 | -1.78% | 42,114 | 9,424,586 |
| 2024-01-04 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 25,119 | 5,645,144 |
| 2024-01-03 | 2.28 | 2.29 | 2.22 | 2.25 | -0.88% | 35,942 | 8,100,481 |
| 2024-01-02 | 2.25 | 2.3 | 2.25 | 2.27 | +0.89% | 33,350 | 7,580,120 |
| 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：