股票概览
1.33
-0.75%
-0.01
1.34
开盘价
1.35
最高价
1.33
最低价
227,444
成交量
数据更新至: 2024-05-20
技术指标
1.32
MA5 (5日均线)
1.32
MA10 (10日均线)
1.34
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 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 227,444 | 30,477,019 |
| 2024-05-17 | 1.32 | 1.34 | 1.31 | 1.34 | +0.75% | 312,003 | 41,390,690 |
| 2024-05-16 | 1.31 | 1.34 | 1.3 | 1.33 | +1.53% | 455,509 | 60,258,309 |
| 2024-05-15 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 187,417 | 24,488,687 |
| 2024-05-14 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 155,855 | 20,425,178 |
| 2024-05-13 | 1.32 | 1.33 | 1.3 | 1.31 | -1.5% | 261,331 | 34,248,576 |
| 2024-05-10 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 268,588 | 35,468,411 |
| 2024-05-09 | 1.31 | 1.33 | 1.31 | 1.32 | 0% | 183,642 | 24,261,797 |
| 2024-05-08 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 198,842 | 26,242,097 |
| 2024-05-07 | 1.33 | 1.34 | 1.31 | 1.32 | -1.49% | 509,502 | 67,444,913 |
| 2024-05-06 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 411,865 | 55,113,045 |
| 2024-04-30 | 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | 459,447 | 61,769,598 |
| 2024-04-29 | 1.35 | 1.38 | 1.34 | 1.37 | +1.48% | 416,667 | 56,816,178 |
| 2024-04-26 | 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | 242,353 | 32,556,180 |
| 2024-04-25 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 198,610 | 26,651,487 |
| 2024-04-24 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 157,687 | 21,238,701 |
| 2024-04-23 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 205,213 | 27,702,572 |
| 2024-04-22 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 200,490 | 27,217,136 |
| 2024-04-19 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 264,848 | 36,321,896 |
| 2024-04-18 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 249,505 | 34,133,217 |
| 2024-04-17 | 1.35 | 1.38 | 1.35 | 1.37 | +1.48% | 387,586 | 53,056,286 |
| 2024-04-16 | 1.37 | 1.38 | 1.35 | 1.35 | -2.88% | 460,285 | 62,606,324 |
| 2024-04-15 | 1.4 | 1.41 | 1.36 | 1.39 | -0.71% | 439,187 | 60,872,657 |
| 2024-04-12 | 1.42 | 1.42 | 1.4 | 1.4 | -0.71% | 216,286 | 30,436,514 |
| 2024-04-11 | 1.4 | 1.43 | 1.38 | 1.41 | +0.71% | 366,229 | 51,689,185 |
| 2024-04-10 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 367,546 | 51,811,124 |
| 2024-04-09 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 327,178 | 46,801,583 |
| 2024-04-08 | 1.43 | 1.45 | 1.41 | 1.42 | -0.7% | 445,066 | 63,873,333 |
| 2024-04-03 | 1.41 | 1.43 | 1.4 | 1.43 | +0.7% | 485,172 | 68,866,614 |
| 2024-04-02 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 449,475 | 63,429,170 |
| 2024-04-01 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 278,518 | 38,730,626 |
| 2024-03-29 | 1.37 | 1.38 | 1.36 | 1.38 | +1.47% | 126,325 | 17,345,624 |
| 2024-03-28 | 1.36 | 1.39 | 1.35 | 1.36 | 0% | 229,570 | 31,489,939 |
| 2024-03-27 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 248,240 | 34,027,282 |
| 2024-03-26 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 209,301 | 28,861,474 |
| 2024-03-25 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 268,761 | 37,261,696 |
| 2024-03-22 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 497,424 | 69,155,087 |
| 2024-03-21 | 1.41 | 1.43 | 1.41 | 1.41 | 0% | 180,468 | 25,560,000 |
| 2024-03-20 | 1.42 | 1.43 | 1.4 | 1.41 | -0.7% | 366,962 | 51,860,318 |
| 2024-03-19 | 1.41 | 1.47 | 1.4 | 1.42 | 0% | 641,830 | 91,919,633 |
| 2024-03-18 | 1.42 | 1.42 | 1.4 | 1.42 | 0% | 271,937 | 38,363,112 |
| 2024-03-15 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 522,080 | 73,811,634 |
| 2024-03-14 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 376,231 | 52,604,184 |
| 2024-03-13 | 1.4 | 1.41 | 1.39 | 1.39 | -1.42% | 213,668 | 29,777,590 |
| 2024-03-12 | 1.4 | 1.41 | 1.39 | 1.41 | 0% | 249,127 | 34,866,539 |
| 2024-03-11 | 1.39 | 1.41 | 1.38 | 1.41 | +2.17% | 388,383 | 54,396,485 |
| 2024-03-08 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 253,575 | 34,968,440 |
| 2024-03-07 | 1.37 | 1.41 | 1.36 | 1.39 | +1.46% | 459,765 | 63,864,859 |
| 2024-03-06 | 1.36 | 1.38 | 1.35 | 1.37 | +0.74% | 276,804 | 37,874,579 |
| 2024-03-05 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 179,701 | 24,524,500 |
| 2024-03-04 | 1.39 | 1.39 | 1.36 | 1.37 | -1.44% | 350,132 | 48,069,987 |
| 2024-03-01 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 387,132 | 53,937,127 |
| 2024-02-29 | 1.38 | 1.41 | 1.37 | 1.4 | +0.72% | 433,120 | 60,433,410 |
| 2024-02-28 | 1.41 | 1.47 | 1.39 | 1.39 | -1.42% | 627,096 | 89,410,592 |
| 2024-02-27 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 354,019 | 49,562,639 |
| 2024-02-26 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 472,492 | 65,861,741 |
| 2024-02-23 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 226,092 | 31,629,632 |
| 2024-02-22 | 1.39 | 1.41 | 1.39 | 1.4 | 0% | 266,313 | 37,214,014 |
| 2024-02-21 | 1.37 | 1.42 | 1.36 | 1.4 | +1.45% | 449,776 | 62,716,432 |
| 2024-02-20 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 190,344 | 26,225,047 |
| 2024-02-19 | 1.38 | 1.4 | 1.37 | 1.39 | +0.72% | 342,961 | 47,540,111 |
| 2024-02-08 | 1.36 | 1.39 | 1.35 | 1.38 | +1.47% | 525,202 | 71,749,326 |
| 2024-02-07 | 1.34 | 1.39 | 1.33 | 1.36 | +1.49% | 609,066 | 83,003,617 |
| 2024-02-06 | 1.27 | 1.35 | 1.25 | 1.34 | +4.69% | 506,368 | 66,040,195 |
| 2024-02-05 | 1.35 | 1.35 | 1.24 | 1.28 | -5.19% | 616,796 | 79,732,462 |
| 2024-02-02 | 1.37 | 1.4 | 1.32 | 1.35 | -1.46% | 574,776 | 78,116,944 |
| 2024-02-01 | 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | 428,641 | 59,170,494 |
| 2024-01-31 | 1.42 | 1.44 | 1.38 | 1.4 | -2.78% | 510,688 | 72,002,363 |
| 2024-01-30 | 1.46 | 1.49 | 1.42 | 1.44 | -1.37% | 355,100 | 51,944,726 |
| 2024-01-29 | 1.5 | 1.51 | 1.45 | 1.46 | -2.01% | 353,150 | 52,164,339 |
| 2024-01-26 | 1.46 | 1.5 | 1.46 | 1.49 | +2.05% | 391,481 | 58,284,469 |
| 2024-01-25 | 1.42 | 1.47 | 1.41 | 1.46 | +3.55% | 347,648 | 50,216,766 |
| 2024-01-24 | 1.38 | 1.42 | 1.37 | 1.41 | +2.92% | 310,912 | 43,247,583 |
| 2024-01-23 | 1.36 | 1.39 | 1.33 | 1.37 | +0.74% | 332,501 | 45,289,157 |
| 2024-01-22 | 1.42 | 1.43 | 1.34 | 1.36 | -4.23% | 428,022 | 59,419,637 |
| 2024-01-19 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 183,476 | 26,267,874 |
| 2024-01-18 | 1.46 | 1.46 | 1.41 | 1.44 | -1.37% | 429,172 | 61,650,883 |
| 2024-01-17 | 1.49 | 1.49 | 1.46 | 1.46 | -1.35% | 210,728 | 30,970,532 |
| 2024-01-16 | 1.49 | 1.51 | 1.47 | 1.48 | -0.67% | 310,862 | 46,330,787 |
| 2024-01-15 | 1.48 | 1.5 | 1.47 | 1.49 | 0% | 191,791 | 28,560,560 |
| 2024-01-12 | 1.48 | 1.5 | 1.47 | 1.49 | +1.36% | 323,048 | 47,964,850 |
| 2024-01-11 | 1.47 | 1.49 | 1.46 | 1.47 | 0% | 228,576 | 33,743,852 |
| 2024-01-10 | 1.47 | 1.48 | 1.46 | 1.47 | 0% | 150,513 | 22,119,352 |
| 2024-01-09 | 1.46 | 1.48 | 1.46 | 1.47 | +0.68% | 153,531 | 22,563,285 |
| 2024-01-08 | 1.49 | 1.5 | 1.46 | 1.46 | -2.01% | 275,737 | 40,724,041 |
| 2024-01-05 | 1.49 | 1.51 | 1.49 | 1.49 | 0% | 262,664 | 39,360,033 |
| 2024-01-04 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 261,259 | 38,956,912 |
| 2024-01-03 | 1.48 | 1.51 | 1.48 | 1.49 | 0% | 282,676 | 42,216,534 |
| 2024-01-02 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 339,906 | 50,625,418 |
| 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：