股票概览
1.33
0%
0
1.33
开盘价
1.34
最高价
1.32
最低价
2,214,387
成交量
数据更新至: 2024-05-20
技术指标
1.33
MA5 (5日均线)
1.34
MA10 (10日均线)
1.34
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 | 1.33 | 1.34 | 1.32 | 1.33 | 0% | 2,214,387 | 294,701,114 |
| 2024-05-17 | 1.33 | 1.34 | 1.32 | 1.33 | +0.76% | 2,082,481 | 276,563,204 |
| 2024-05-16 | 1.34 | 1.34 | 1.32 | 1.32 | -1.49% | 3,663,195 | 486,952,123 |
| 2024-05-15 | 1.35 | 1.35 | 1.33 | 1.34 | -0.74% | 1,837,392 | 246,449,380 |
| 2024-05-14 | 1.36 | 1.36 | 1.34 | 1.35 | 0% | 2,056,439 | 277,249,305 |
| 2024-05-13 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 2,930,599 | 395,215,231 |
| 2024-05-10 | 1.35 | 1.36 | 1.34 | 1.35 | -0.74% | 2,262,369 | 305,615,309 |
| 2024-05-09 | 1.35 | 1.36 | 1.34 | 1.36 | +1.49% | 1,928,753 | 261,088,691 |
| 2024-05-08 | 1.36 | 1.36 | 1.34 | 1.34 | -0.74% | 1,374,485 | 185,685,639 |
| 2024-05-07 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 2,199,255 | 297,193,680 |
| 2024-05-06 | 1.36 | 1.37 | 1.35 | 1.36 | +0.74% | 3,019,610 | 411,155,374 |
| 2024-04-30 | 1.36 | 1.36 | 1.35 | 1.35 | -0.74% | 1,907,738 | 258,042,333 |
| 2024-04-29 | 1.34 | 1.36 | 1.34 | 1.36 | +1.49% | 2,877,544 | 389,505,434 |
| 2024-04-26 | 1.33 | 1.35 | 1.32 | 1.34 | +1.52% | 3,537,018 | 472,172,131 |
| 2024-04-25 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 1,608,313 | 212,517,220 |
| 2024-04-24 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 1,973,689 | 260,327,068 |
| 2024-04-23 | 1.33 | 1.34 | 1.31 | 1.32 | -0.75% | 2,258,349 | 298,365,712 |
| 2024-04-22 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 2,022,195 | 270,389,246 |
| 2024-04-19 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 2,152,978 | 290,689,801 |
| 2024-04-18 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 2,966,116 | 402,115,901 |
| 2024-04-17 | 1.31 | 1.35 | 1.31 | 1.34 | +2.29% | 3,291,841 | 439,038,048 |
| 2024-04-16 | 1.33 | 1.34 | 1.31 | 1.31 | -1.5% | 3,475,928 | 459,350,135 |
| 2024-04-15 | 1.35 | 1.36 | 1.3 | 1.33 | -1.48% | 3,853,139 | 514,248,065 |
| 2024-04-12 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 1,308,617 | 177,459,399 |
| 2024-04-11 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 2,962,772 | 402,155,823 |
| 2024-04-10 | 1.36 | 1.37 | 1.35 | 1.35 | 0% | 2,331,831 | 316,813,690 |
| 2024-04-09 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 2,025,320 | 275,187,849 |
| 2024-04-08 | 1.35 | 1.38 | 1.33 | 1.37 | +1.48% | 4,747,712 | 646,320,978 |
| 2024-04-03 | 1.34 | 1.35 | 1.33 | 1.35 | 0% | 1,762,458 | 236,690,901 |
| 2024-04-02 | 1.35 | 1.35 | 1.34 | 1.35 | 0% | 1,229,725 | 165,320,878 |
| 2024-04-01 | 1.33 | 1.35 | 1.33 | 1.35 | +1.5% | 2,529,398 | 339,091,238 |
| 2024-03-29 | 1.33 | 1.34 | 1.32 | 1.33 | 0% | 1,606,651 | 213,350,805 |
| 2024-03-28 | 1.32 | 1.34 | 1.31 | 1.33 | +0.76% | 1,931,064 | 256,099,053 |
| 2024-03-27 | 1.34 | 1.34 | 1.32 | 1.32 | -1.49% | 1,977,166 | 262,960,057 |
| 2024-03-26 | 1.34 | 1.35 | 1.33 | 1.34 | 0% | 2,109,850 | 282,690,219 |
| 2024-03-25 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 1,937,635 | 260,942,692 |
| 2024-03-22 | 1.37 | 1.37 | 1.35 | 1.35 | -0.74% | 2,540,877 | 344,389,913 |
| 2024-03-21 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 1,333,737 | 182,252,978 |
| 2024-03-20 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 2,481,133 | 339,702,008 |
| 2024-03-19 | 1.38 | 1.39 | 1.37 | 1.37 | 0% | 3,620,745 | 499,357,928 |
| 2024-03-18 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 2,241,638 | 307,410,231 |
| 2024-03-15 | 1.36 | 1.38 | 1.35 | 1.37 | 0% | 3,226,128 | 440,918,513 |
| 2024-03-14 | 1.36 | 1.37 | 1.35 | 1.37 | 0% | 2,396,391 | 326,392,682 |
| 2024-03-13 | 1.37 | 1.38 | 1.36 | 1.37 | -0.72% | 2,365,356 | 323,754,179 |
| 2024-03-12 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 2,247,741 | 309,866,776 |
| 2024-03-11 | 1.36 | 1.39 | 1.36 | 1.39 | +2.21% | 3,581,238 | 493,475,401 |
| 2024-03-08 | 1.37 | 1.37 | 1.35 | 1.36 | 0% | 2,161,176 | 294,239,824 |
| 2024-03-07 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 3,380,946 | 462,590,098 |
| 2024-03-06 | 1.35 | 1.37 | 1.35 | 1.36 | +0.74% | 2,229,952 | 302,765,466 |
| 2024-03-05 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 2,355,002 | 319,707,271 |
| 2024-03-04 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 2,489,241 | 340,630,431 |
| 2024-03-01 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 2,322,913 | 320,095,708 |
| 2024-02-29 | 1.36 | 1.38 | 1.36 | 1.38 | +1.47% | 2,915,070 | 400,355,447 |
| 2024-02-28 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 3,783,589 | 521,289,649 |
| 2024-02-27 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 2,505,912 | 343,668,454 |
| 2024-02-26 | 1.39 | 1.39 | 1.37 | 1.37 | -1.44% | 3,024,325 | 416,573,399 |
| 2024-02-23 | 1.39 | 1.4 | 1.37 | 1.39 | -0.71% | 2,949,592 | 408,499,787 |
| 2024-02-22 | 1.37 | 1.4 | 1.37 | 1.4 | +1.45% | 3,652,080 | 505,596,957 |
| 2024-02-21 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 4,261,426 | 590,446,971 |
| 2024-02-20 | 1.38 | 1.39 | 1.36 | 1.38 | 0% | 3,238,590 | 444,333,825 |
| 2024-02-19 | 1.39 | 1.4 | 1.37 | 1.38 | 0% | 3,773,404 | 520,309,912 |
| 2024-02-08 | 1.37 | 1.41 | 1.37 | 1.38 | +0.73% | 5,794,072 | 807,834,756 |
| 2024-02-07 | 1.33 | 1.38 | 1.32 | 1.37 | +3.01% | 5,398,709 | 732,034,932 |
| 2024-02-06 | 1.25 | 1.33 | 1.24 | 1.33 | +5.56% | 4,559,367 | 590,062,733 |
| 2024-02-05 | 1.28 | 1.29 | 1.22 | 1.26 | -2.33% | 4,327,381 | 543,790,756 |
| 2024-02-02 | 1.3 | 1.32 | 1.27 | 1.29 | -0.77% | 3,005,339 | 388,950,410 |
| 2024-02-01 | 1.31 | 1.32 | 1.29 | 1.3 | -0.76% | 1,887,869 | 246,764,732 |
| 2024-01-31 | 1.33 | 1.34 | 1.31 | 1.31 | -1.5% | 2,261,068 | 298,766,422 |
| 2024-01-30 | 1.34 | 1.35 | 1.33 | 1.33 | -1.48% | 1,869,880 | 250,203,148 |
| 2024-01-29 | 1.36 | 1.37 | 1.34 | 1.35 | 0% | 2,308,627 | 312,247,148 |
| 2024-01-26 | 1.34 | 1.36 | 1.34 | 1.35 | +0.75% | 2,715,926 | 366,309,921 |
| 2024-01-25 | 1.33 | 1.35 | 1.32 | 1.34 | +1.52% | 2,422,381 | 324,120,520 |
| 2024-01-24 | 1.3 | 1.33 | 1.29 | 1.32 | +1.54% | 2,584,769 | 338,696,860 |
| 2024-01-23 | 1.29 | 1.31 | 1.28 | 1.3 | +0.78% | 1,903,326 | 246,383,354 |
| 2024-01-22 | 1.33 | 1.34 | 1.28 | 1.29 | -3.01% | 2,745,199 | 359,989,780 |
| 2024-01-19 | 1.34 | 1.35 | 1.33 | 1.33 | -1.48% | 1,235,675 | 165,296,572 |
| 2024-01-18 | 1.34 | 1.35 | 1.32 | 1.35 | 0% | 3,168,918 | 422,546,393 |
| 2024-01-17 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 2,266,263 | 307,249,856 |
| 2024-01-16 | 1.37 | 1.38 | 1.36 | 1.37 | -0.72% | 1,736,098 | 237,432,525 |
| 2024-01-15 | 1.37 | 1.38 | 1.37 | 1.38 | 0% | 846,227 | 116,257,894 |
| 2024-01-12 | 1.37 | 1.4 | 1.37 | 1.38 | +0.73% | 2,516,592 | 347,715,802 |
| 2024-01-11 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 1,675,455 | 229,652,443 |
| 2024-01-10 | 1.36 | 1.38 | 1.36 | 1.36 | 0% | 1,260,062 | 172,293,022 |
| 2024-01-09 | 1.37 | 1.38 | 1.36 | 1.36 | 0% | 1,731,941 | 236,953,189 |
| 2024-01-08 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 2,003,785 | 274,812,565 |
| 2024-01-05 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 2,254,966 | 312,293,251 |
| 2024-01-04 | 1.4 | 1.42 | 1.38 | 1.39 | -0.71% | 2,944,866 | 411,904,413 |
| 2024-01-03 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 2,425,028 | 338,101,402 |
| 2024-01-02 | 1.38 | 1.4 | 1.38 | 1.39 | +1.46% | 2,963,626 | 411,328,990 |
| 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：