股票概览
1.92
+4.92%
+0.09
1.87
开盘价
1.92
最高价
1.83
最低价
685,895
成交量
数据更新至: 2024-05-22
技术指标
1.81
MA5 (5日均线)
1.69
MA10 (10日均线)
1.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 1.87 | 1.92 | 1.83 | 1.92 | +4.92% | 685,895 | 129,979,014 |
| 2024-05-21 | 1.73 | 1.83 | 1.7 | 1.83 | +5.17% | 833,235 | 148,032,831 |
| 2024-05-20 | 1.91 | 1.91 | 1.73 | 1.74 | -4.4% | 945,457 | 174,975,922 |
| 2024-05-17 | 1.73 | 1.82 | 1.71 | 1.82 | +5.2% | 619,419 | 109,962,275 |
| 2024-05-16 | 1.66 | 1.75 | 1.63 | 1.73 | +3.59% | 743,510 | 127,479,743 |
| 2024-05-15 | 1.67 | 1.67 | 1.56 | 1.67 | +5.03% | 1,003,629 | 165,630,739 |
| 2024-05-14 | 1.55 | 1.59 | 1.55 | 1.59 | +5.3% | 520,631 | 82,592,644 |
| 2024-05-13 | 1.45 | 1.56 | 1.42 | 1.51 | +1.34% | 812,548 | 119,530,423 |
| 2024-05-10 | 1.53 | 1.55 | 1.49 | 1.49 | -5.1% | 802,870 | 120,349,117 |
| 2024-05-09 | 1.61 | 1.61 | 1.54 | 1.57 | -3.09% | 933,305 | 147,420,857 |
| 2024-05-08 | 1.62 | 1.62 | 1.6 | 1.62 | +5.19% | 831,744 | 134,651,230 |
| 2024-05-07 | 1.55 | 1.62 | 1.54 | 1.54 | -4.94% | 1,363,381 | 211,624,094 |
| 2024-05-06 | 1.8 | 1.8 | 1.62 | 1.62 | -5.26% | 453,711 | 78,429,406 |
| 2024-04-30 | 1.56 | 1.71 | 1.55 | 1.71 | +4.91% | 1,563,732 | 254,015,337 |
| 2024-04-26 | 1.63 | 1.74 | 1.63 | 1.63 | -5.23% | 1,645,852 | 270,925,510 |
| 2024-04-25 | 1.56 | 1.72 | 1.56 | 1.72 | +4.88% | 1,483,897 | 237,906,810 |
| 2024-04-24 | 1.64 | 1.64 | 1.64 | 1.64 | -5.2% | 19,881 | 3,260,484 |
| 2024-04-23 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | 21,594 | 3,735,762 |
| 2024-04-22 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 2,612 | 475,384 |
| 2024-04-19 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 6,011 | 1,154,112 |
| 2024-04-18 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 3,535 | 714,070 |
| 2024-04-17 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | 3,971 | 845,823 |
| 2024-04-16 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 1,953 | 437,472 |
| 2024-04-15 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 1,636 | 386,096 |
| 2024-04-12 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 9,453 | 2,344,344 |
| 2024-04-11 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 10,104 | 2,637,144 |
| 2024-04-10 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 7,849 | 2,158,475 |
| 2024-04-09 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 5,152 | 1,488,928 |
| 2024-04-08 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 7,640 | 2,322,560 |
| 2024-04-02 | 3.2 | 3.2 | 3.2 | 3.2 | -10.11% | 404,514 | 129,444,480 |
| 2024-04-01 | 3.56 | 3.56 | 3.56 | 3.56 | -10.1% | 98,784 | 35,167,104 |
| 2024-03-29 | 4.84 | 4.84 | 3.96 | 3.96 | -10% | 1,526,027 | 662,601,018 |
| 2024-03-28 | 4.36 | 4.4 | 3.68 | 4.4 | +10% | 892,890 | 376,044,047 |
| 2024-03-27 | 4 | 4 | 4 | 4 | +9.89% | 296,092 | 118,436,852 |
| 2024-03-26 | 3.63 | 3.64 | 3.51 | 3.64 | +9.97% | 439,106 | 159,070,274 |
| 2024-03-25 | 3.31 | 3.31 | 2.81 | 3.31 | +9.97% | 732,579 | 233,315,011 |
| 2024-03-22 | 3.01 | 3.01 | 3.01 | 3.01 | +9.85% | 66,614 | 20,050,814 |
| 2024-03-21 | 2.74 | 2.74 | 2.74 | 2.74 | +10.04% | 77,820 | 21,322,732 |
| 2024-03-20 | 2.26 | 2.49 | 2.26 | 2.49 | +10.18% | 268,806 | 65,178,979 |
| 2024-03-19 | 2.22 | 2.36 | 2.2 | 2.26 | +1.8% | 411,148 | 93,636,506 |
| 2024-03-18 | 2.19 | 2.22 | 2.15 | 2.22 | +1.83% | 290,366 | 63,662,765 |
| 2024-03-15 | 2.08 | 2.19 | 2.07 | 2.18 | +3.32% | 386,499 | 82,805,000 |
| 2024-03-14 | 2.08 | 2.17 | 2.06 | 2.11 | +0.96% | 394,702 | 83,634,539 |
| 2024-03-13 | 2.15 | 2.18 | 2.08 | 2.09 | -2.34% | 299,243 | 62,910,924 |
| 2024-03-12 | 2.06 | 2.16 | 2.06 | 2.14 | +3.38% | 401,523 | 84,730,858 |
| 2024-03-11 | 2 | 2.11 | 1.97 | 2.07 | +5.08% | 401,594 | 82,404,912 |
| 2024-03-08 | 1.98 | 2.06 | 1.95 | 1.97 | -1.99% | 326,886 | 64,832,816 |
| 2024-03-07 | 2.02 | 2.1 | 1.98 | 2.01 | +1.01% | 379,660 | 77,327,101 |
| 2024-03-06 | 1.95 | 2.08 | 1.93 | 1.99 | +2.05% | 374,247 | 74,609,442 |
| 2024-03-05 | 2.07 | 2.09 | 1.93 | 1.95 | -5.8% | 433,778 | 85,696,689 |
| 2024-03-04 | 2.14 | 2.18 | 2.03 | 2.07 | -2.82% | 331,722 | 68,848,901 |
| 2024-03-01 | 2.18 | 2.24 | 2.11 | 2.13 | -1.84% | 344,735 | 74,221,583 |
| 2024-02-29 | 1.95 | 2.2 | 1.95 | 2.17 | +2.84% | 611,776 | 129,819,251 |
| 2024-02-28 | 2.26 | 2.45 | 2.1 | 2.11 | -5.38% | 919,935 | 214,402,469 |
| 2024-02-27 | 2.16 | 2.28 | 2.14 | 2.23 | +3.72% | 519,464 | 115,048,722 |
| 2024-02-26 | 2.23 | 2.26 | 2.13 | 2.15 | -1.83% | 720,776 | 157,778,146 |
| 2024-02-23 | 2 | 2.19 | 1.96 | 2.19 | +10.05% | 725,848 | 151,867,899 |
| 2024-02-22 | 1.93 | 2.03 | 1.83 | 1.99 | +5.85% | 720,111 | 137,829,069 |
| 2024-02-21 | 1.71 | 1.88 | 1.68 | 1.88 | +9.94% | 404,138 | 72,485,740 |
| 2024-02-20 | 1.62 | 1.74 | 1.6 | 1.71 | +4.91% | 639,006 | 107,643,845 |
| 2024-02-19 | 1.63 | 1.67 | 1.51 | 1.63 | -2.98% | 805,862 | 130,581,956 |
| 2024-02-08 | 1.42 | 1.73 | 1.42 | 1.68 | +6.33% | 1,075,166 | 158,112,684 |
| 2024-02-07 | 1.66 | 1.66 | 1.58 | 1.58 | -9.71% | 106,906 | 17,114,298 |
| 2024-02-06 | 1.75 | 1.81 | 1.75 | 1.75 | -9.79% | 230,845 | 40,604,723 |
| 2024-02-05 | 2.1 | 2.11 | 1.94 | 1.94 | -9.77% | 106,734 | 21,115,418 |
| 2024-02-02 | 2.38 | 2.47 | 2.14 | 2.15 | -9.66% | 254,559 | 57,514,095 |
| 2024-02-01 | 2.47 | 2.5 | 2.32 | 2.38 | -3.64% | 203,115 | 48,382,688 |
| 2024-01-31 | 2.66 | 2.68 | 2.46 | 2.47 | -7.84% | 209,099 | 53,354,183 |
| 2024-01-30 | 2.77 | 2.83 | 2.66 | 2.68 | -4.29% | 135,436 | 37,111,082 |
| 2024-01-29 | 3 | 3.04 | 2.79 | 2.8 | -6.98% | 154,500 | 44,256,058 |
| 2024-01-26 | 3.01 | 3.07 | 2.96 | 3.01 | +0.33% | 171,710 | 51,975,372 |
| 2024-01-25 | 2.83 | 3.01 | 2.83 | 3 | +6.01% | 143,369 | 41,778,699 |
| 2024-01-24 | 2.79 | 2.86 | 2.7 | 2.83 | +2.17% | 170,275 | 47,404,731 |
| 2024-01-23 | 2.77 | 2.81 | 2.7 | 2.77 | -0.36% | 218,601 | 60,369,009 |
| 2024-01-22 | 3.02 | 3.02 | 2.76 | 2.78 | -7.02% | 229,824 | 66,207,705 |
| 2024-01-19 | 3.04 | 3.11 | 2.98 | 2.99 | -1.64% | 121,582 | 37,056,074 |
| 2024-01-18 | 3.03 | 3.09 | 2.92 | 3.04 | -0.65% | 150,573 | 45,115,934 |
| 2024-01-17 | 3.21 | 3.21 | 3.06 | 3.06 | -4.38% | 134,280 | 41,660,754 |
| 2024-01-16 | 3.26 | 3.26 | 3.13 | 3.2 | -0.93% | 135,073 | 42,967,728 |
| 2024-01-15 | 3.27 | 3.28 | 3.2 | 3.23 | -1.22% | 89,023 | 28,868,112 |
| 2024-01-12 | 3.32 | 3.35 | 3.25 | 3.27 | -0.91% | 77,506 | 25,561,138 |
| 2024-01-11 | 3.22 | 3.32 | 3.2 | 3.3 | +2.48% | 100,837 | 32,878,733 |
| 2024-01-10 | 3.23 | 3.29 | 3.16 | 3.22 | 0% | 97,430 | 31,474,215 |
| 2024-01-09 | 3.26 | 3.3 | 3.2 | 3.22 | -0.62% | 90,884 | 29,456,209 |
| 2024-01-08 | 3.33 | 3.37 | 3.23 | 3.24 | -2.11% | 82,937 | 27,189,946 |
| 2024-01-05 | 3.41 | 3.42 | 3.29 | 3.31 | -2.36% | 95,753 | 31,965,322 |
| 2024-01-04 | 3.43 | 3.44 | 3.37 | 3.39 | -0.59% | 87,152 | 29,674,376 |
| 2024-01-03 | 3.42 | 3.44 | 3.37 | 3.41 | -0.29% | 108,154 | 36,829,507 |
| 2024-01-02 | 3.41 | 3.45 | 3.39 | 3.42 | +1.18% | 122,766 | 42,048,200 |
| 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：