股票概览
1.73
0%
0
1.73
开盘价
1.76
最高价
1.72
最低价
114,986
成交量
数据更新至: 2024-05-20
技术指标
1.71
MA5 (5日均线)
1.70
MA10 (10日均线)
1.70
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 | 1.72 | 1.73 | 0% | 114,986 | 20,001,035 |
| 2024-05-17 | 1.73 | 1.73 | 1.68 | 1.73 | 0% | 147,654 | 25,233,788 |
| 2024-05-16 | 1.68 | 1.75 | 1.67 | 1.73 | +3.59% | 174,935 | 30,025,293 |
| 2024-05-15 | 1.67 | 1.69 | 1.66 | 1.67 | -0.6% | 62,543 | 10,481,060 |
| 2024-05-14 | 1.67 | 1.69 | 1.66 | 1.68 | +0.6% | 83,666 | 14,050,054 |
| 2024-05-13 | 1.71 | 1.71 | 1.66 | 1.67 | -1.76% | 72,549 | 12,189,697 |
| 2024-05-10 | 1.7 | 1.72 | 1.69 | 1.7 | 0% | 59,030 | 10,062,049 |
| 2024-05-09 | 1.67 | 1.72 | 1.67 | 1.7 | +1.19% | 86,399 | 14,712,201 |
| 2024-05-08 | 1.7 | 1.71 | 1.67 | 1.68 | -1.18% | 69,465 | 11,725,519 |
| 2024-05-07 | 1.74 | 1.75 | 1.69 | 1.7 | -2.3% | 148,141 | 25,359,174 |
| 2024-05-06 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 91,081 | 15,816,392 |
| 2024-04-30 | 1.74 | 1.75 | 1.7 | 1.73 | -1.14% | 109,097 | 18,796,924 |
| 2024-04-29 | 1.68 | 1.75 | 1.67 | 1.75 | +3.55% | 142,477 | 24,511,411 |
| 2024-04-26 | 1.65 | 1.69 | 1.64 | 1.69 | +1.81% | 89,531 | 14,879,538 |
| 2024-04-25 | 1.65 | 1.68 | 1.64 | 1.66 | 0% | 78,415 | 13,020,053 |
| 2024-04-24 | 1.65 | 1.67 | 1.64 | 1.66 | 0% | 60,738 | 10,042,866 |
| 2024-04-23 | 1.68 | 1.69 | 1.65 | 1.66 | -1.78% | 90,117 | 14,968,373 |
| 2024-04-22 | 1.71 | 1.72 | 1.67 | 1.69 | -1.74% | 86,541 | 14,647,240 |
| 2024-04-19 | 1.68 | 1.75 | 1.67 | 1.72 | +1.78% | 137,413 | 23,571,293 |
| 2024-04-18 | 1.68 | 1.71 | 1.68 | 1.69 | 0% | 105,070 | 17,760,661 |
| 2024-04-17 | 1.65 | 1.7 | 1.65 | 1.69 | +2.42% | 137,838 | 23,209,928 |
| 2024-04-16 | 1.74 | 1.74 | 1.65 | 1.65 | -5.71% | 193,427 | 32,379,022 |
| 2024-04-15 | 1.78 | 1.79 | 1.7 | 1.75 | -2.23% | 174,377 | 30,450,612 |
| 2024-04-12 | 1.8 | 1.81 | 1.78 | 1.79 | -1.1% | 111,829 | 20,082,333 |
| 2024-04-11 | 1.78 | 1.84 | 1.77 | 1.81 | +0.56% | 111,876 | 20,304,915 |
| 2024-04-10 | 1.84 | 1.85 | 1.78 | 1.8 | -2.7% | 122,872 | 22,233,258 |
| 2024-04-09 | 1.82 | 1.86 | 1.82 | 1.85 | +1.09% | 140,250 | 25,829,143 |
| 2024-04-08 | 1.88 | 1.9 | 1.82 | 1.83 | -3.17% | 216,683 | 40,357,899 |
| 2024-04-03 | 1.85 | 1.9 | 1.84 | 1.89 | +1.07% | 241,418 | 45,028,148 |
| 2024-04-02 | 1.82 | 1.94 | 1.8 | 1.87 | +3.31% | 319,787 | 60,048,618 |
| 2024-04-01 | 1.74 | 1.82 | 1.73 | 1.81 | +4.02% | 243,325 | 43,382,063 |
| 2024-03-29 | 1.74 | 1.75 | 1.72 | 1.74 | 0% | 84,976 | 14,722,643 |
| 2024-03-28 | 1.72 | 1.76 | 1.72 | 1.74 | +0.58% | 78,986 | 13,733,502 |
| 2024-03-27 | 1.75 | 1.77 | 1.72 | 1.73 | -1.7% | 76,756 | 13,403,511 |
| 2024-03-26 | 1.77 | 1.77 | 1.73 | 1.76 | -0.56% | 86,494 | 15,119,783 |
| 2024-03-25 | 1.79 | 1.81 | 1.77 | 1.77 | -1.67% | 102,974 | 18,430,630 |
| 2024-03-22 | 1.82 | 1.84 | 1.78 | 1.8 | -1.64% | 111,031 | 20,051,144 |
| 2024-03-21 | 1.84 | 1.85 | 1.81 | 1.83 | 0% | 129,048 | 23,592,735 |
| 2024-03-20 | 1.85 | 1.85 | 1.81 | 1.83 | -1.08% | 156,436 | 28,578,379 |
| 2024-03-19 | 1.82 | 1.88 | 1.8 | 1.85 | +1.09% | 294,259 | 54,361,658 |
| 2024-03-18 | 1.82 | 1.83 | 1.8 | 1.83 | +0.55% | 226,697 | 41,126,561 |
| 2024-03-15 | 1.78 | 1.83 | 1.76 | 1.82 | +1.68% | 283,401 | 50,988,647 |
| 2024-03-14 | 1.77 | 1.8 | 1.76 | 1.79 | +1.13% | 149,578 | 26,668,312 |
| 2024-03-13 | 1.8 | 1.8 | 1.76 | 1.77 | -1.67% | 128,032 | 22,776,668 |
| 2024-03-12 | 1.79 | 1.8 | 1.76 | 1.8 | +0.56% | 168,069 | 29,936,738 |
| 2024-03-11 | 1.77 | 1.79 | 1.75 | 1.79 | +1.13% | 86,536 | 15,330,221 |
| 2024-03-08 | 1.78 | 1.79 | 1.74 | 1.77 | -0.56% | 92,843 | 16,379,450 |
| 2024-03-07 | 1.76 | 1.82 | 1.74 | 1.78 | +1.14% | 116,440 | 20,871,698 |
| 2024-03-06 | 1.72 | 1.77 | 1.71 | 1.76 | +1.73% | 91,590 | 16,032,274 |
| 2024-03-05 | 1.78 | 1.79 | 1.72 | 1.73 | -2.81% | 112,197 | 19,563,237 |
| 2024-03-04 | 1.79 | 1.8 | 1.76 | 1.78 | -1.11% | 88,894 | 15,802,939 |
| 2024-03-01 | 1.8 | 1.83 | 1.78 | 1.8 | -0.55% | 100,441 | 18,053,444 |
| 2024-02-29 | 1.76 | 1.81 | 1.76 | 1.81 | +1.69% | 122,626 | 21,895,058 |
| 2024-02-28 | 1.82 | 1.88 | 1.77 | 1.78 | -2.2% | 218,873 | 40,333,836 |
| 2024-02-27 | 1.79 | 1.83 | 1.77 | 1.82 | +1.68% | 94,378 | 17,047,517 |
| 2024-02-26 | 1.81 | 1.83 | 1.78 | 1.79 | -1.1% | 137,506 | 24,735,805 |
| 2024-02-23 | 1.8 | 1.82 | 1.77 | 1.81 | +0.56% | 86,233 | 15,443,597 |
| 2024-02-22 | 1.77 | 1.81 | 1.76 | 1.8 | +1.69% | 84,572 | 15,080,795 |
| 2024-02-21 | 1.72 | 1.84 | 1.71 | 1.77 | +2.31% | 155,638 | 27,677,765 |
| 2024-02-20 | 1.74 | 1.75 | 1.7 | 1.73 | -0.57% | 94,432 | 16,270,324 |
| 2024-02-19 | 1.69 | 1.75 | 1.68 | 1.74 | +3.57% | 203,533 | 34,912,787 |
| 2024-02-08 | 1.61 | 1.69 | 1.58 | 1.68 | +4.35% | 209,847 | 34,274,793 |
| 2024-02-07 | 1.66 | 1.66 | 1.59 | 1.61 | -3.01% | 258,040 | 41,684,448 |
| 2024-02-06 | 1.62 | 1.73 | 1.55 | 1.66 | +0.61% | 189,544 | 30,745,198 |
| 2024-02-05 | 1.79 | 1.79 | 1.62 | 1.65 | -8.33% | 200,023 | 33,563,329 |
| 2024-02-02 | 1.86 | 1.9 | 1.74 | 1.8 | -3.23% | 147,139 | 26,886,790 |
| 2024-02-01 | 1.89 | 1.92 | 1.86 | 1.86 | -3.13% | 141,689 | 26,677,778 |
| 2024-01-31 | 1.98 | 1.99 | 1.91 | 1.92 | -3.03% | 125,560 | 24,413,454 |
| 2024-01-30 | 2.02 | 2.04 | 1.98 | 1.98 | -2.46% | 114,557 | 23,057,387 |
| 2024-01-29 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 117,789 | 24,205,817 |
| 2024-01-26 | 2.03 | 2.09 | 2.02 | 2.07 | +1.97% | 183,774 | 37,927,552 |
| 2024-01-25 | 1.97 | 2.03 | 1.96 | 2.03 | +3.05% | 106,151 | 21,270,888 |
| 2024-01-24 | 1.91 | 1.97 | 1.88 | 1.97 | +3.14% | 135,551 | 26,122,057 |
| 2024-01-23 | 1.88 | 1.93 | 1.84 | 1.91 | +1.6% | 149,719 | 28,208,215 |
| 2024-01-22 | 1.99 | 1.99 | 1.85 | 1.88 | -5.53% | 156,725 | 30,298,077 |
| 2024-01-19 | 1.98 | 2.02 | 1.96 | 1.99 | 0% | 89,123 | 17,736,214 |
| 2024-01-18 | 2.01 | 2.02 | 1.93 | 1.99 | -1.49% | 153,828 | 30,227,278 |
| 2024-01-17 | 2.06 | 2.07 | 2.02 | 2.02 | -1.94% | 113,953 | 23,262,564 |
| 2024-01-16 | 2.1 | 2.1 | 2.04 | 2.06 | -1.44% | 129,887 | 26,789,874 |
| 2024-01-15 | 2.12 | 2.13 | 2.09 | 2.09 | -1.88% | 136,614 | 28,737,853 |
| 2024-01-12 | 2.13 | 2.17 | 2.12 | 2.13 | -0.47% | 97,180 | 20,830,644 |
| 2024-01-11 | 2.13 | 2.15 | 2.11 | 2.14 | 0% | 102,169 | 21,759,713 |
| 2024-01-10 | 2.14 | 2.15 | 2.11 | 2.14 | 0% | 93,341 | 19,914,010 |
| 2024-01-09 | 2.13 | 2.16 | 2.12 | 2.14 | +0.47% | 106,294 | 22,752,208 |
| 2024-01-08 | 2.18 | 2.18 | 2.13 | 2.13 | -2.29% | 114,408 | 24,530,772 |
| 2024-01-05 | 2.17 | 2.21 | 2.16 | 2.18 | +0.46% | 111,265 | 24,393,895 |
| 2024-01-04 | 2.18 | 2.2 | 2.15 | 2.17 | -0.91% | 64,858 | 14,088,527 |
| 2024-01-03 | 2.17 | 2.2 | 2.16 | 2.19 | +0.46% | 69,657 | 15,229,470 |
| 2024-01-02 | 2.15 | 2.19 | 2.14 | 2.18 | +1.4% | 86,020 | 18,660,313 |
| 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：