股票概览
1.75
-3.31%
-0.06
1.8
开盘价
1.8
最高价
1.74
最低价
612,981
成交量
数据更新至: 2024-05-20
技术指标
1.70
MA5 (5日均线)
1.65
MA10 (10日均线)
1.58
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 | 1.8 | 1.8 | 1.74 | 1.75 | -3.31% | 612,981 | 108,533,417 |
| 2024-05-17 | 1.72 | 1.81 | 1.7 | 1.81 | +5.85% | 769,105 | 134,222,198 |
| 2024-05-16 | 1.63 | 1.72 | 1.63 | 1.71 | +4.91% | 529,321 | 89,419,370 |
| 2024-05-15 | 1.62 | 1.66 | 1.6 | 1.63 | +1.24% | 283,339 | 46,309,049 |
| 2024-05-14 | 1.61 | 1.63 | 1.6 | 1.61 | 0% | 155,083 | 25,005,843 |
| 2024-05-13 | 1.62 | 1.63 | 1.59 | 1.61 | -1.23% | 189,926 | 30,542,471 |
| 2024-05-10 | 1.58 | 1.64 | 1.57 | 1.63 | +3.82% | 410,852 | 66,021,221 |
| 2024-05-09 | 1.56 | 1.6 | 1.56 | 1.57 | +0.64% | 190,450 | 30,125,324 |
| 2024-05-08 | 1.6 | 1.6 | 1.55 | 1.56 | -3.11% | 262,728 | 41,335,032 |
| 2024-05-07 | 1.62 | 1.63 | 1.58 | 1.61 | 0% | 323,972 | 51,922,559 |
| 2024-05-06 | 1.6 | 1.64 | 1.6 | 1.61 | +1.26% | 387,290 | 62,748,972 |
| 2024-04-30 | 1.62 | 1.63 | 1.56 | 1.59 | -1.85% | 374,533 | 59,240,369 |
| 2024-04-29 | 1.52 | 1.63 | 1.51 | 1.62 | +6.58% | 555,009 | 88,088,679 |
| 2024-04-26 | 1.49 | 1.52 | 1.47 | 1.52 | +2.01% | 212,473 | 31,878,952 |
| 2024-04-25 | 1.49 | 1.51 | 1.47 | 1.49 | 0% | 135,249 | 20,185,039 |
| 2024-04-24 | 1.47 | 1.49 | 1.46 | 1.49 | +1.36% | 137,877 | 20,365,647 |
| 2024-04-23 | 1.47 | 1.5 | 1.45 | 1.47 | -0.68% | 232,675 | 34,413,054 |
| 2024-04-22 | 1.46 | 1.51 | 1.43 | 1.48 | +6.47% | 426,190 | 63,101,266 |
| 2024-04-19 | 1.39 | 1.41 | 1.37 | 1.39 | 0% | 144,885 | 20,082,712 |
| 2024-04-18 | 1.4 | 1.41 | 1.38 | 1.39 | -1.42% | 150,055 | 20,932,149 |
| 2024-04-17 | 1.35 | 1.41 | 1.34 | 1.41 | +4.44% | 210,041 | 29,108,431 |
| 2024-04-16 | 1.41 | 1.42 | 1.34 | 1.35 | -4.93% | 246,149 | 33,679,329 |
| 2024-04-15 | 1.45 | 1.46 | 1.41 | 1.42 | -1.39% | 206,890 | 29,685,643 |
| 2024-04-12 | 1.48 | 1.49 | 1.44 | 1.44 | -2.7% | 110,048 | 16,090,050 |
| 2024-04-11 | 1.46 | 1.5 | 1.46 | 1.48 | 0% | 146,616 | 21,692,296 |
| 2024-04-10 | 1.53 | 1.53 | 1.47 | 1.48 | -3.27% | 210,551 | 31,481,697 |
| 2024-04-09 | 1.53 | 1.53 | 1.51 | 1.53 | 0% | 134,352 | 20,433,818 |
| 2024-04-08 | 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | 175,510 | 27,095,115 |
| 2024-04-03 | 1.57 | 1.58 | 1.55 | 1.56 | -0.64% | 142,591 | 22,268,708 |
| 2024-04-02 | 1.56 | 1.6 | 1.55 | 1.57 | 0% | 227,695 | 35,836,944 |
| 2024-04-01 | 1.55 | 1.57 | 1.55 | 1.57 | +1.29% | 159,315 | 24,820,999 |
| 2024-03-29 | 1.55 | 1.55 | 1.53 | 1.55 | 0% | 89,411 | 13,765,044 |
| 2024-03-28 | 1.52 | 1.56 | 1.51 | 1.55 | +1.97% | 176,627 | 27,286,041 |
| 2024-03-27 | 1.58 | 1.58 | 1.52 | 1.52 | -3.8% | 204,675 | 31,595,871 |
| 2024-03-26 | 1.54 | 1.58 | 1.54 | 1.58 | +1.94% | 228,844 | 35,810,748 |
| 2024-03-25 | 1.54 | 1.58 | 1.53 | 1.55 | +0.65% | 248,116 | 38,564,135 |
| 2024-03-22 | 1.58 | 1.58 | 1.53 | 1.54 | -2.53% | 185,666 | 28,816,576 |
| 2024-03-21 | 1.58 | 1.6 | 1.57 | 1.58 | 0% | 164,753 | 26,094,491 |
| 2024-03-20 | 1.56 | 1.58 | 1.55 | 1.58 | +1.28% | 178,752 | 27,985,617 |
| 2024-03-19 | 1.57 | 1.58 | 1.55 | 1.56 | -0.64% | 162,787 | 25,500,725 |
| 2024-03-18 | 1.57 | 1.58 | 1.55 | 1.57 | 0% | 151,799 | 23,729,052 |
| 2024-03-15 | 1.54 | 1.57 | 1.53 | 1.57 | +1.95% | 161,834 | 25,188,444 |
| 2024-03-14 | 1.54 | 1.56 | 1.53 | 1.54 | 0% | 138,764 | 21,449,679 |
| 2024-03-13 | 1.58 | 1.58 | 1.53 | 1.54 | -2.53% | 180,687 | 27,991,997 |
| 2024-03-12 | 1.53 | 1.59 | 1.52 | 1.58 | +3.27% | 305,622 | 47,536,626 |
| 2024-03-11 | 1.51 | 1.53 | 1.5 | 1.53 | +1.32% | 148,208 | 22,527,294 |
| 2024-03-08 | 1.51 | 1.53 | 1.5 | 1.51 | +0.67% | 142,816 | 21,589,378 |
| 2024-03-07 | 1.5 | 1.54 | 1.49 | 1.5 | 0% | 205,620 | 31,157,157 |
| 2024-03-06 | 1.47 | 1.51 | 1.47 | 1.5 | +1.35% | 209,915 | 31,322,450 |
| 2024-03-05 | 1.5 | 1.52 | 1.48 | 1.48 | -2.63% | 186,470 | 27,824,642 |
| 2024-03-04 | 1.55 | 1.55 | 1.49 | 1.52 | -1.94% | 218,065 | 33,085,980 |
| 2024-03-01 | 1.56 | 1.57 | 1.53 | 1.55 | -0.64% | 207,167 | 32,084,285 |
| 2024-02-29 | 1.5 | 1.56 | 1.5 | 1.56 | +1.96% | 283,773 | 43,502,059 |
| 2024-02-28 | 1.6 | 1.65 | 1.53 | 1.53 | -4.97% | 366,009 | 58,390,519 |
| 2024-02-27 | 1.55 | 1.61 | 1.54 | 1.61 | +3.21% | 294,851 | 46,788,828 |
| 2024-02-26 | 1.55 | 1.59 | 1.53 | 1.56 | +0.65% | 265,672 | 41,360,693 |
| 2024-02-23 | 1.53 | 1.56 | 1.51 | 1.55 | +1.31% | 199,371 | 30,572,809 |
| 2024-02-22 | 1.54 | 1.57 | 1.51 | 1.53 | 0% | 234,201 | 35,843,795 |
| 2024-02-21 | 1.48 | 1.57 | 1.47 | 1.53 | +2.68% | 307,493 | 46,935,320 |
| 2024-02-20 | 1.48 | 1.5 | 1.46 | 1.49 | 0% | 194,489 | 28,784,612 |
| 2024-02-19 | 1.47 | 1.49 | 1.45 | 1.49 | +2.76% | 332,752 | 48,844,433 |
| 2024-02-08 | 1.36 | 1.46 | 1.35 | 1.45 | +6.62% | 443,757 | 62,027,099 |
| 2024-02-07 | 1.39 | 1.4 | 1.33 | 1.36 | -2.86% | 383,345 | 52,045,995 |
| 2024-02-06 | 1.39 | 1.47 | 1.28 | 1.4 | -0.71% | 426,500 | 57,766,596 |
| 2024-02-05 | 1.54 | 1.54 | 1.4 | 1.41 | -9.62% | 422,859 | 60,218,667 |
| 2024-02-02 | 1.61 | 1.66 | 1.5 | 1.56 | -3.11% | 400,767 | 63,423,285 |
| 2024-02-01 | 1.64 | 1.65 | 1.58 | 1.61 | -2.42% | 279,528 | 45,118,326 |
| 2024-01-31 | 1.72 | 1.74 | 1.64 | 1.65 | -4.07% | 306,930 | 51,475,458 |
| 2024-01-30 | 1.78 | 1.8 | 1.72 | 1.72 | -3.91% | 294,577 | 51,951,200 |
| 2024-01-29 | 1.83 | 1.87 | 1.77 | 1.79 | -1.65% | 416,339 | 75,568,172 |
| 2024-01-26 | 1.77 | 1.84 | 1.76 | 1.82 | +2.82% | 376,073 | 68,123,146 |
| 2024-01-25 | 1.69 | 1.77 | 1.69 | 1.77 | +4.12% | 281,492 | 49,125,418 |
| 2024-01-24 | 1.63 | 1.7 | 1.63 | 1.7 | +4.29% | 249,390 | 41,556,063 |
| 2024-01-23 | 1.61 | 1.65 | 1.57 | 1.63 | +1.24% | 162,379 | 26,086,413 |
| 2024-01-22 | 1.68 | 1.71 | 1.59 | 1.61 | -4.73% | 216,923 | 35,844,687 |
| 2024-01-19 | 1.71 | 1.72 | 1.68 | 1.69 | -0.59% | 111,334 | 18,934,278 |
| 2024-01-18 | 1.71 | 1.72 | 1.66 | 1.7 | -0.58% | 224,788 | 38,026,709 |
| 2024-01-17 | 1.78 | 1.79 | 1.71 | 1.71 | -3.93% | 191,077 | 33,419,497 |
| 2024-01-16 | 1.8 | 1.84 | 1.76 | 1.78 | -1.11% | 238,071 | 42,707,393 |
| 2024-01-15 | 1.78 | 1.81 | 1.76 | 1.8 | +1.12% | 155,096 | 27,822,559 |
| 2024-01-12 | 1.76 | 1.81 | 1.76 | 1.78 | +0.56% | 182,720 | 32,723,688 |
| 2024-01-11 | 1.74 | 1.78 | 1.73 | 1.77 | +1.72% | 157,032 | 27,589,740 |
| 2024-01-10 | 1.73 | 1.76 | 1.72 | 1.74 | 0% | 96,280 | 16,757,182 |
| 2024-01-09 | 1.71 | 1.75 | 1.7 | 1.74 | +1.75% | 157,917 | 27,332,123 |
| 2024-01-08 | 1.74 | 1.75 | 1.71 | 1.71 | -1.72% | 104,352 | 18,029,949 |
| 2024-01-05 | 1.75 | 1.77 | 1.74 | 1.74 | -0.57% | 129,055 | 22,648,796 |
| 2024-01-04 | 1.76 | 1.77 | 1.74 | 1.75 | -1.13% | 114,528 | 20,028,040 |
| 2024-01-03 | 1.74 | 1.78 | 1.74 | 1.77 | +1.14% | 125,097 | 22,077,784 |
| 2024-01-02 | 1.75 | 1.76 | 1.73 | 1.75 | +0.57% | 114,204 | 19,953,080 |
| 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：