股票概览
1.4
+0.72%
+0.01
1.38
开盘价
1.41
最高价
1.38
最低价
1,981,378
成交量
数据更新至: 2024-05-20
技术指标
1.39
MA5 (5日均线)
1.39
MA10 (10日均线)
1.38
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 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 1,981,378 | 276,969,855 |
| 2024-05-17 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 720,608 | 99,710,010 |
| 2024-05-16 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 718,897 | 99,329,118 |
| 2024-05-15 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 365,139 | 50,519,140 |
| 2024-05-14 | 1.39 | 1.4 | 1.38 | 1.39 | +0.72% | 730,058 | 101,309,336 |
| 2024-05-13 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 495,914 | 68,683,624 |
| 2024-05-10 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 585,530 | 81,393,244 |
| 2024-05-09 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 990,797 | 137,810,034 |
| 2024-05-08 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 542,360 | 75,089,926 |
| 2024-05-07 | 1.38 | 1.4 | 1.38 | 1.39 | 0% | 1,199,379 | 166,696,600 |
| 2024-05-06 | 1.38 | 1.4 | 1.38 | 1.39 | +1.46% | 877,973 | 121,795,578 |
| 2024-04-30 | 1.39 | 1.39 | 1.37 | 1.37 | -1.44% | 1,121,659 | 154,466,808 |
| 2024-04-29 | 1.41 | 1.42 | 1.38 | 1.39 | 0% | 1,709,682 | 238,707,153 |
| 2024-04-26 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 978,952 | 135,344,484 |
| 2024-04-25 | 1.37 | 1.39 | 1.36 | 1.38 | +0.73% | 763,978 | 105,584,987 |
| 2024-04-24 | 1.36 | 1.37 | 1.35 | 1.37 | +1.48% | 728,005 | 99,358,262 |
| 2024-04-23 | 1.35 | 1.36 | 1.35 | 1.35 | 0% | 346,923 | 47,022,359 |
| 2024-04-22 | 1.35 | 1.37 | 1.34 | 1.35 | -0.74% | 763,887 | 103,648,827 |
| 2024-04-19 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 849,555 | 115,046,059 |
| 2024-04-18 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 746,707 | 101,373,333 |
| 2024-04-17 | 1.33 | 1.36 | 1.33 | 1.35 | +1.5% | 807,963 | 108,662,619 |
| 2024-04-16 | 1.35 | 1.36 | 1.33 | 1.33 | -2.21% | 994,340 | 133,034,601 |
| 2024-04-15 | 1.35 | 1.37 | 1.33 | 1.36 | +0.74% | 1,040,372 | 140,489,183 |
| 2024-04-12 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 613,532 | 83,195,838 |
| 2024-04-11 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 560,462 | 76,322,623 |
| 2024-04-10 | 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | 699,917 | 95,611,497 |
| 2024-04-09 | 1.37 | 1.38 | 1.37 | 1.37 | -0.72% | 491,117 | 67,421,826 |
| 2024-04-08 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 668,100 | 92,192,937 |
| 2024-04-03 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 771,113 | 106,579,084 |
| 2024-04-02 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 714,930 | 99,342,989 |
| 2024-04-01 | 1.38 | 1.4 | 1.37 | 1.4 | +2.19% | 960,406 | 133,385,603 |
| 2024-03-29 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 494,379 | 67,653,305 |
| 2024-03-28 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 735,339 | 100,697,586 |
| 2024-03-27 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 733,132 | 100,376,605 |
| 2024-03-26 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 649,542 | 89,480,237 |
| 2024-03-25 | 1.38 | 1.39 | 1.38 | 1.38 | 0% | 581,009 | 80,309,703 |
| 2024-03-22 | 1.4 | 1.41 | 1.38 | 1.38 | -1.43% | 1,087,625 | 150,957,141 |
| 2024-03-21 | 1.41 | 1.42 | 1.4 | 1.4 | -0.71% | 665,480 | 93,559,256 |
| 2024-03-20 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 872,650 | 123,098,148 |
| 2024-03-19 | 1.43 | 1.43 | 1.41 | 1.41 | -0.7% | 825,029 | 117,189,910 |
| 2024-03-18 | 1.43 | 1.44 | 1.42 | 1.42 | 0% | 1,004,164 | 143,229,187 |
| 2024-03-15 | 1.39 | 1.43 | 1.39 | 1.42 | +2.16% | 2,358,303 | 334,479,289 |
| 2024-03-14 | 1.4 | 1.41 | 1.39 | 1.39 | -0.71% | 703,579 | 98,403,187 |
| 2024-03-13 | 1.41 | 1.41 | 1.4 | 1.4 | -0.71% | 513,330 | 72,036,200 |
| 2024-03-12 | 1.41 | 1.42 | 1.4 | 1.41 | +0.71% | 1,049,643 | 147,798,957 |
| 2024-03-11 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 1,015,032 | 141,961,811 |
| 2024-03-08 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 463,408 | 64,602,603 |
| 2024-03-07 | 1.39 | 1.41 | 1.38 | 1.39 | 0% | 920,363 | 128,438,458 |
| 2024-03-06 | 1.39 | 1.4 | 1.38 | 1.39 | 0% | 814,037 | 113,109,823 |
| 2024-03-05 | 1.4 | 1.41 | 1.39 | 1.39 | -0.71% | 754,588 | 105,520,967 |
| 2024-03-04 | 1.42 | 1.42 | 1.4 | 1.4 | -1.41% | 967,902 | 136,427,591 |
| 2024-03-01 | 1.43 | 1.43 | 1.41 | 1.42 | -0.7% | 961,329 | 136,366,588 |
| 2024-02-29 | 1.41 | 1.43 | 1.4 | 1.43 | +1.42% | 1,178,447 | 167,096,169 |
| 2024-02-28 | 1.44 | 1.44 | 1.41 | 1.41 | -1.4% | 1,157,158 | 164,977,691 |
| 2024-02-27 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 854,951 | 121,877,662 |
| 2024-02-26 | 1.43 | 1.43 | 1.41 | 1.42 | -0.7% | 987,953 | 140,440,236 |
| 2024-02-23 | 1.44 | 1.45 | 1.42 | 1.43 | -0.69% | 936,806 | 134,015,733 |
| 2024-02-22 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 1,072,318 | 154,437,649 |
| 2024-02-21 | 1.42 | 1.46 | 1.41 | 1.45 | +2.11% | 1,581,689 | 228,793,580 |
| 2024-02-20 | 1.42 | 1.43 | 1.41 | 1.42 | -0.7% | 790,437 | 112,210,625 |
| 2024-02-19 | 1.45 | 1.46 | 1.41 | 1.43 | +1.42% | 1,477,715 | 212,230,389 |
| 2024-02-08 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 1,639,075 | 230,178,212 |
| 2024-02-07 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,657,103 | 230,522,730 |
| 2024-02-06 | 1.33 | 1.39 | 1.32 | 1.38 | +2.99% | 1,406,152 | 190,925,748 |
| 2024-02-05 | 1.36 | 1.36 | 1.31 | 1.34 | -1.47% | 1,539,637 | 205,723,352 |
| 2024-02-02 | 1.38 | 1.4 | 1.34 | 1.36 | -1.45% | 1,317,498 | 180,595,504 |
| 2024-02-01 | 1.37 | 1.4 | 1.36 | 1.38 | +0.73% | 867,213 | 119,725,398 |
| 2024-01-31 | 1.38 | 1.39 | 1.35 | 1.37 | -0.72% | 1,095,901 | 150,496,165 |
| 2024-01-30 | 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | 962,178 | 134,339,433 |
| 2024-01-29 | 1.45 | 1.45 | 1.41 | 1.41 | -3.42% | 1,570,125 | 224,389,291 |
| 2024-01-26 | 1.4 | 1.53 | 1.39 | 1.46 | +4.29% | 2,933,674 | 427,626,384 |
| 2024-01-25 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,102,707 | 153,310,595 |
| 2024-01-24 | 1.36 | 1.38 | 1.34 | 1.38 | +2.22% | 937,634 | 127,340,390 |
| 2024-01-23 | 1.32 | 1.36 | 1.32 | 1.35 | +1.5% | 981,873 | 131,573,038 |
| 2024-01-22 | 1.38 | 1.38 | 1.32 | 1.33 | -2.92% | 1,299,390 | 175,799,580 |
| 2024-01-19 | 1.38 | 1.39 | 1.36 | 1.37 | 0% | 711,372 | 97,860,772 |
| 2024-01-18 | 1.36 | 1.37 | 1.34 | 1.37 | 0% | 1,329,433 | 179,822,887 |
| 2024-01-17 | 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | 1,174,417 | 163,295,822 |
| 2024-01-16 | 1.37 | 1.42 | 1.36 | 1.41 | +3.68% | 2,109,402 | 295,280,807 |
| 2024-01-15 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 671,627 | 91,749,302 |
| 2024-01-12 | 1.36 | 1.39 | 1.35 | 1.36 | 0% | 1,031,829 | 141,411,074 |
| 2024-01-11 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 770,553 | 104,459,001 |
| 2024-01-10 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 506,852 | 68,472,209 |
| 2024-01-09 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 703,165 | 94,599,947 |
| 2024-01-08 | 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | 676,989 | 90,517,933 |
| 2024-01-05 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 492,382 | 66,757,580 |
| 2024-01-04 | 1.36 | 1.37 | 1.34 | 1.35 | -1.46% | 626,500 | 84,638,429 |
| 2024-01-03 | 1.37 | 1.38 | 1.35 | 1.37 | 0% | 611,434 | 83,381,979 |
| 2024-01-02 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 387,107 | 53,180,741 |
| 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：