股票概览
1.36
0%
0
1.34
开盘价
1.39
最高价
1.34
最低价
20,437
成交量
数据更新至: 2024-05-21
技术指标
1.39
MA5 (5日均线)
1.41
MA10 (10日均线)
1.32
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 1.34 | 1.39 | 1.34 | 1.36 | 0% | 20,437 | 2,784,036 |
| 2024-05-20 | 1.39 | 1.42 | 1.35 | 1.36 | -2.86% | 24,293 | 3,340,570 |
| 2024-05-17 | 1.43 | 1.43 | 1.35 | 1.4 | -0.71% | 37,524 | 5,186,387 |
| 2024-05-16 | 1.4 | 1.46 | 1.39 | 1.41 | 0% | 34,566 | 4,912,403 |
| 2024-05-15 | 1.48 | 1.5 | 1.38 | 1.41 | -2.76% | 62,205 | 8,944,063 |
| 2024-05-14 | 1.33 | 1.45 | 1.33 | 1.45 | +5.07% | 124,978 | 17,574,823 |
| 2024-05-13 | 1.31 | 1.39 | 1.31 | 1.38 | 0% | 71,520 | 9,423,291 |
| 2024-05-10 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 13,987 | 1,930,206 |
| 2024-05-09 | 1.6 | 1.6 | 1.45 | 1.45 | -5.23% | 78,928 | 12,000,769 |
| 2024-05-08 | 1.53 | 1.53 | 1.53 | 1.53 | +4.79% | 14,120 | 2,160,360 |
| 2024-05-07 | 1.46 | 1.46 | 1.46 | 1.46 | +5.04% | 7,252 | 1,058,772 |
| 2024-05-06 | 1.39 | 1.39 | 1.39 | 1.39 | +5.3% | 15,987 | 2,222,218 |
| 2024-04-29 | 1.3 | 1.32 | 1.3 | 1.32 | +4.76% | 27,976 | 3,677,299 |
| 2024-04-26 | 1.26 | 1.26 | 1.23 | 1.26 | +5% | 75,910 | 9,558,470 |
| 2024-04-25 | 1.19 | 1.2 | 1.19 | 1.2 | +5.26% | 18,550 | 2,220,278 |
| 2024-04-24 | 1.11 | 1.14 | 1.1 | 1.14 | +4.59% | 46,897 | 5,323,591 |
| 2024-04-23 | 1.11 | 1.12 | 1.05 | 1.09 | -1.8% | 85,368 | 9,130,433 |
| 2024-04-22 | 1.14 | 1.15 | 1.11 | 1.11 | -5.13% | 64,032 | 7,211,494 |
| 2024-04-19 | 1.2 | 1.21 | 1.14 | 1.17 | -2.5% | 97,434 | 11,441,187 |
| 2024-04-18 | 1.17 | 1.2 | 1.15 | 1.2 | +5.26% | 77,755 | 9,230,488 |
| 2024-04-17 | 1.12 | 1.18 | 1.12 | 1.14 | -3.39% | 108,504 | 12,228,922 |
| 2024-04-16 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 13,107 | 1,546,626 |
| 2024-04-15 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 7,286 | 903,464 |
| 2024-04-12 | 1.22 | 1.3 | 1.22 | 1.3 | +4.84% | 30,969 | 3,985,353 |
| 2024-04-11 | 1.22 | 1.27 | 1.19 | 1.24 | 0% | 37,494 | 4,635,082 |
| 2024-04-10 | 1.31 | 1.31 | 1.24 | 1.24 | -5.34% | 47,812 | 6,018,779 |
| 2024-04-09 | 1.24 | 1.33 | 1.24 | 1.31 | +1.55% | 45,424 | 5,858,969 |
| 2024-04-08 | 1.35 | 1.35 | 1.29 | 1.29 | -5.15% | 42,055 | 5,451,623 |
| 2024-04-03 | 1.42 | 1.43 | 1.36 | 1.36 | -4.9% | 57,372 | 7,875,974 |
| 2024-04-02 | 1.46 | 1.46 | 1.43 | 1.43 | -2.05% | 43,079 | 6,196,754 |
| 2024-04-01 | 1.47 | 1.49 | 1.43 | 1.46 | -2.01% | 51,686 | 7,545,341 |
| 2024-03-29 | 1.44 | 1.5 | 1.43 | 1.49 | +3.47% | 42,454 | 6,241,282 |
| 2024-03-28 | 1.41 | 1.46 | 1.4 | 1.44 | +0.7% | 25,720 | 3,697,475 |
| 2024-03-27 | 1.49 | 1.5 | 1.43 | 1.43 | -4.67% | 41,691 | 6,051,742 |
| 2024-03-26 | 1.5 | 1.5 | 1.44 | 1.5 | 0% | 58,136 | 8,534,487 |
| 2024-03-25 | 1.57 | 1.58 | 1.5 | 1.5 | -5.06% | 64,654 | 9,839,118 |
| 2024-03-22 | 1.55 | 1.61 | 1.55 | 1.58 | +1.28% | 59,987 | 9,486,561 |
| 2024-03-21 | 1.58 | 1.61 | 1.55 | 1.56 | -2.5% | 56,619 | 8,878,923 |
| 2024-03-20 | 1.59 | 1.62 | 1.53 | 1.6 | 0% | 84,682 | 13,389,970 |
| 2024-03-19 | 1.72 | 1.74 | 1.6 | 1.6 | -4.76% | 167,568 | 27,713,911 |
| 2024-03-18 | 1.61 | 1.68 | 1.56 | 1.68 | +5% | 136,876 | 22,438,473 |
| 2024-03-15 | 1.53 | 1.6 | 1.48 | 1.6 | +5.26% | 151,821 | 23,711,878 |
| 2024-03-14 | 1.46 | 1.52 | 1.45 | 1.52 | +4.83% | 55,871 | 8,398,521 |
| 2024-03-13 | 1.46 | 1.47 | 1.44 | 1.45 | -1.36% | 42,730 | 6,217,468 |
| 2024-03-12 | 1.53 | 1.54 | 1.45 | 1.47 | -1.34% | 91,408 | 13,626,716 |
| 2024-03-11 | 1.44 | 1.49 | 1.43 | 1.49 | +4.93% | 52,250 | 7,685,853 |
| 2024-03-08 | 1.4 | 1.43 | 1.39 | 1.42 | +2.16% | 43,438 | 6,138,617 |
| 2024-03-07 | 1.43 | 1.45 | 1.39 | 1.39 | -4.79% | 77,036 | 10,874,527 |
| 2024-03-06 | 1.36 | 1.48 | 1.36 | 1.46 | +2.1% | 107,469 | 15,071,984 |
| 2024-03-05 | 1.43 | 1.45 | 1.43 | 1.43 | -4.67% | 65,570 | 9,387,395 |
| 2024-03-04 | 1.6 | 1.62 | 1.46 | 1.5 | -2.6% | 119,029 | 18,336,114 |
| 2024-03-01 | 1.48 | 1.54 | 1.47 | 1.54 | +4.76% | 24,862 | 3,785,769 |
| 2024-02-29 | 1.44 | 1.5 | 1.44 | 1.47 | -3.29% | 94,357 | 13,813,995 |
| 2024-02-28 | 1.58 | 1.65 | 1.52 | 1.52 | -5% | 130,839 | 20,728,254 |
| 2024-02-27 | 1.7 | 1.7 | 1.54 | 1.6 | -1.23% | 175,459 | 27,911,625 |
| 2024-02-26 | 1.62 | 1.62 | 1.62 | 1.62 | +5.19% | 6,668 | 1,080,218 |
| 2024-02-23 | 1.54 | 1.54 | 1.53 | 1.54 | +4.76% | 21,391 | 3,293,641 |
| 2024-02-22 | 1.45 | 1.47 | 1.42 | 1.47 | +5% | 31,365 | 4,575,247 |
| 2024-02-21 | 1.37 | 1.4 | 1.33 | 1.4 | +5.26% | 52,700 | 7,243,099 |
| 2024-02-20 | 1.27 | 1.33 | 1.25 | 1.33 | +4.72% | 57,474 | 7,482,589 |
| 2024-02-19 | 1.2 | 1.27 | 1.19 | 1.27 | +4.96% | 105,692 | 13,152,868 |
| 2024-02-08 | 1.19 | 1.24 | 1.19 | 1.21 | -3.2% | 135,707 | 16,209,073 |
| 2024-02-07 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 13,229 | 1,653,625 |
| 2024-02-06 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 8,201 | 1,082,532 |
| 2024-02-05 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 3,214 | 446,746 |
| 2024-02-02 | 1.46 | 1.51 | 1.46 | 1.46 | -5.19% | 102,086 | 14,992,923 |
| 2024-02-01 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 31,243 | 4,811,422 |
| 2024-01-31 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 2,379 | 385,398 |
| 2024-01-30 | 1.71 | 1.71 | 1.71 | 1.71 | -5% | 7,253 | 1,240,263 |
| 2024-01-29 | 1.89 | 1.89 | 1.8 | 1.8 | -4.76% | 31,209 | 5,663,000 |
| 2024-01-26 | 1.9 | 1.92 | 1.88 | 1.89 | -1.05% | 35,595 | 6,743,728 |
| 2024-01-25 | 1.91 | 1.94 | 1.88 | 1.91 | -0.52% | 64,609 | 12,311,743 |
| 2024-01-24 | 1.85 | 1.96 | 1.85 | 1.92 | +2.67% | 46,835 | 8,923,217 |
| 2024-01-23 | 1.83 | 1.88 | 1.8 | 1.87 | 0% | 52,699 | 9,706,287 |
| 2024-01-22 | 1.88 | 2.02 | 1.87 | 1.87 | -5.08% | 82,988 | 15,863,547 |
| 2024-01-19 | 2.05 | 2.07 | 1.97 | 1.97 | -4.83% | 84,197 | 16,738,968 |
| 2024-01-18 | 2.17 | 2.17 | 2.06 | 2.07 | -4.61% | 59,194 | 12,259,418 |
| 2024-01-17 | 2.24 | 2.27 | 2.15 | 2.17 | -3.13% | 22,470 | 4,953,736 |
| 2024-01-16 | 2.26 | 2.3 | 2.22 | 2.24 | -0.88% | 12,649 | 2,857,847 |
| 2024-01-15 | 2.25 | 2.28 | 2.22 | 2.26 | +0.89% | 11,248 | 2,526,099 |
| 2024-01-12 | 2.3 | 2.31 | 2.22 | 2.24 | -2.61% | 22,339 | 5,051,264 |
| 2024-01-11 | 2.32 | 2.32 | 2.27 | 2.3 | -0.43% | 22,360 | 5,136,824 |
| 2024-01-10 | 2.35 | 2.37 | 2.3 | 2.31 | -2.12% | 16,083 | 3,729,680 |
| 2024-01-09 | 2.34 | 2.38 | 2.34 | 2.36 | +0.43% | 6,579 | 1,551,219 |
| 2024-01-08 | 2.4 | 2.41 | 2.34 | 2.35 | -1.67% | 9,009 | 2,125,120 |
| 2024-01-05 | 2.42 | 2.44 | 2.37 | 2.39 | -1.24% | 12,444 | 3,002,269 |
| 2024-01-04 | 2.44 | 2.46 | 2.41 | 2.42 | -1.63% | 16,472 | 4,000,074 |
| 2024-01-03 | 2.48 | 2.49 | 2.43 | 2.46 | -1.2% | 11,734 | 2,888,778 |
| 2024-01-02 | 2.52 | 2.52 | 2.48 | 2.49 | -1.58% | 13,391 | 3,345,245 |
| 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：