股票概览
1.97
-4.83%
-0.1
2.05
开盘价
2.05
最高价
1.95
最低价
1,058,924
成交量
数据更新至: 2024-05-20
技术指标
1.88
MA5 (5日均线)
1.81
MA10 (10日均线)
1.72
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 | 2.05 | 2.05 | 1.95 | 1.97 | -4.83% | 1,058,924 | 210,446,736 |
| 2024-05-17 | 1.94 | 2.07 | 1.86 | 2.07 | +10.11% | 1,468,112 | 289,091,153 |
| 2024-05-16 | 1.77 | 1.94 | 1.76 | 1.88 | +6.21% | 873,750 | 162,410,783 |
| 2024-05-15 | 1.73 | 1.85 | 1.71 | 1.77 | +2.91% | 502,867 | 89,722,953 |
| 2024-05-14 | 1.74 | 1.76 | 1.7 | 1.72 | -0.58% | 230,910 | 39,896,233 |
| 2024-05-13 | 1.77 | 1.78 | 1.72 | 1.73 | -3.89% | 362,561 | 63,236,369 |
| 2024-05-10 | 1.71 | 1.85 | 1.7 | 1.8 | +5.88% | 637,334 | 112,830,067 |
| 2024-05-09 | 1.69 | 1.74 | 1.68 | 1.7 | +1.19% | 272,281 | 46,476,735 |
| 2024-05-08 | 1.71 | 1.74 | 1.67 | 1.68 | -2.89% | 242,708 | 41,113,680 |
| 2024-05-07 | 1.73 | 1.79 | 1.69 | 1.73 | -1.14% | 438,710 | 75,739,106 |
| 2024-05-06 | 1.83 | 1.86 | 1.74 | 1.75 | -3.85% | 680,642 | 122,333,668 |
| 2024-04-30 | 1.75 | 1.95 | 1.68 | 1.82 | +2.82% | 1,017,319 | 181,115,362 |
| 2024-04-29 | 1.61 | 1.77 | 1.6 | 1.77 | +9.94% | 644,459 | 111,853,369 |
| 2024-04-26 | 1.55 | 1.62 | 1.53 | 1.61 | +3.87% | 263,314 | 41,663,839 |
| 2024-04-25 | 1.53 | 1.57 | 1.52 | 1.55 | +0.65% | 144,796 | 22,458,788 |
| 2024-04-24 | 1.54 | 1.55 | 1.53 | 1.54 | -0.65% | 137,553 | 21,176,912 |
| 2024-04-23 | 1.54 | 1.57 | 1.53 | 1.55 | +0.65% | 105,822 | 16,399,517 |
| 2024-04-22 | 1.57 | 1.58 | 1.53 | 1.54 | -1.91% | 152,342 | 23,616,290 |
| 2024-04-19 | 1.56 | 1.6 | 1.55 | 1.57 | 0% | 142,713 | 22,446,748 |
| 2024-04-18 | 1.6 | 1.61 | 1.56 | 1.57 | -2.48% | 185,639 | 29,430,247 |
| 2024-04-17 | 1.54 | 1.63 | 1.54 | 1.61 | +4.55% | 222,171 | 35,552,127 |
| 2024-04-16 | 1.64 | 1.64 | 1.53 | 1.54 | -7.23% | 265,246 | 41,693,701 |
| 2024-04-15 | 1.7 | 1.73 | 1.6 | 1.66 | -3.49% | 256,549 | 42,538,554 |
| 2024-04-12 | 1.78 | 1.79 | 1.7 | 1.72 | -2.27% | 180,848 | 31,499,809 |
| 2024-04-11 | 1.75 | 1.77 | 1.74 | 1.76 | -0.56% | 132,339 | 23,240,418 |
| 2024-04-10 | 1.81 | 1.82 | 1.74 | 1.77 | -2.75% | 200,776 | 35,600,269 |
| 2024-04-09 | 1.78 | 1.83 | 1.78 | 1.82 | +1.68% | 162,058 | 29,295,658 |
| 2024-04-08 | 1.85 | 1.85 | 1.78 | 1.79 | -3.24% | 249,962 | 45,291,655 |
| 2024-04-03 | 1.87 | 1.88 | 1.83 | 1.85 | -1.6% | 229,065 | 42,232,198 |
| 2024-04-02 | 1.88 | 1.92 | 1.86 | 1.88 | 0% | 305,249 | 57,590,402 |
| 2024-04-01 | 1.84 | 1.9 | 1.83 | 1.88 | +1.62% | 261,173 | 48,867,864 |
| 2024-03-29 | 1.88 | 1.9 | 1.83 | 1.85 | -3.14% | 332,720 | 61,643,534 |
| 2024-03-28 | 1.89 | 1.93 | 1.87 | 1.91 | 0% | 389,025 | 74,160,565 |
| 2024-03-27 | 1.97 | 1.98 | 1.89 | 1.91 | -4.02% | 571,875 | 110,142,743 |
| 2024-03-26 | 1.85 | 2.03 | 1.85 | 1.99 | +6.99% | 693,523 | 134,421,593 |
| 2024-03-25 | 1.87 | 1.93 | 1.84 | 1.86 | -0.53% | 366,155 | 69,106,288 |
| 2024-03-22 | 1.88 | 1.89 | 1.82 | 1.87 | -1.06% | 288,287 | 53,754,041 |
| 2024-03-21 | 1.87 | 1.92 | 1.87 | 1.89 | +1.07% | 227,129 | 42,917,776 |
| 2024-03-20 | 1.83 | 1.87 | 1.82 | 1.87 | +1.63% | 224,048 | 41,478,406 |
| 2024-03-19 | 1.84 | 1.87 | 1.83 | 1.84 | 0% | 183,668 | 33,929,312 |
| 2024-03-18 | 1.83 | 1.85 | 1.82 | 1.84 | +0.55% | 210,912 | 38,693,838 |
| 2024-03-15 | 1.8 | 1.83 | 1.79 | 1.83 | +1.1% | 194,885 | 35,372,877 |
| 2024-03-14 | 1.8 | 1.84 | 1.78 | 1.81 | 0% | 282,162 | 51,143,124 |
| 2024-03-13 | 1.85 | 1.86 | 1.79 | 1.81 | -3.21% | 344,615 | 62,664,077 |
| 2024-03-12 | 1.78 | 1.9 | 1.78 | 1.87 | +5.06% | 497,363 | 91,392,410 |
| 2024-03-11 | 1.73 | 1.79 | 1.72 | 1.78 | +2.89% | 259,625 | 45,541,426 |
| 2024-03-08 | 1.76 | 1.78 | 1.71 | 1.73 | -1.7% | 242,206 | 42,053,307 |
| 2024-03-07 | 1.74 | 1.82 | 1.74 | 1.76 | +0.57% | 264,697 | 46,972,544 |
| 2024-03-06 | 1.73 | 1.78 | 1.72 | 1.75 | +0.57% | 196,162 | 34,359,816 |
| 2024-03-05 | 1.75 | 1.78 | 1.72 | 1.74 | -1.14% | 227,735 | 39,839,857 |
| 2024-03-04 | 1.81 | 1.81 | 1.73 | 1.76 | -2.22% | 255,541 | 45,028,555 |
| 2024-03-01 | 1.81 | 1.85 | 1.78 | 1.8 | -1.1% | 211,843 | 38,382,487 |
| 2024-02-29 | 1.75 | 1.82 | 1.74 | 1.82 | +2.82% | 316,549 | 56,792,547 |
| 2024-02-28 | 1.9 | 1.94 | 1.76 | 1.77 | -6.84% | 501,112 | 93,663,560 |
| 2024-02-27 | 1.83 | 1.92 | 1.81 | 1.9 | +3.26% | 342,026 | 64,423,172 |
| 2024-02-26 | 1.83 | 1.88 | 1.8 | 1.84 | +0.55% | 381,379 | 70,028,558 |
| 2024-02-23 | 1.79 | 1.84 | 1.78 | 1.83 | +2.23% | 400,654 | 72,588,101 |
| 2024-02-22 | 1.75 | 1.8 | 1.74 | 1.79 | +1.7% | 374,352 | 66,249,642 |
| 2024-02-21 | 1.72 | 1.84 | 1.69 | 1.76 | +1.73% | 512,686 | 91,017,811 |
| 2024-02-20 | 1.69 | 1.75 | 1.66 | 1.73 | -0.57% | 380,543 | 64,789,602 |
| 2024-02-19 | 1.61 | 1.77 | 1.59 | 1.74 | +8.07% | 549,309 | 92,740,228 |
| 2024-02-08 | 1.54 | 1.63 | 1.51 | 1.61 | +5.23% | 397,290 | 62,114,375 |
| 2024-02-07 | 1.62 | 1.63 | 1.53 | 1.53 | -5.56% | 411,459 | 63,938,887 |
| 2024-02-06 | 1.59 | 1.72 | 1.5 | 1.62 | -1.82% | 476,103 | 75,745,726 |
| 2024-02-05 | 1.83 | 1.83 | 1.65 | 1.65 | -9.84% | 508,717 | 85,227,095 |
| 2024-02-02 | 1.91 | 1.97 | 1.79 | 1.83 | -3.68% | 457,666 | 86,485,279 |
| 2024-02-01 | 1.95 | 1.97 | 1.88 | 1.9 | -4.04% | 491,126 | 94,286,127 |
| 2024-01-31 | 2.01 | 2.2 | 1.97 | 1.98 | -1% | 739,289 | 153,087,334 |
| 2024-01-30 | 2.06 | 2.1 | 1.99 | 2 | -5.21% | 355,423 | 72,520,653 |
| 2024-01-29 | 2.18 | 2.21 | 2.09 | 2.11 | -2.31% | 396,086 | 84,703,221 |
| 2024-01-26 | 2.08 | 2.21 | 2.06 | 2.16 | +3.35% | 523,125 | 113,240,014 |
| 2024-01-25 | 2.01 | 2.1 | 1.96 | 2.09 | +5.03% | 442,526 | 90,623,339 |
| 2024-01-24 | 1.91 | 2 | 1.89 | 1.99 | +4.74% | 431,999 | 84,284,278 |
| 2024-01-23 | 1.87 | 1.92 | 1.84 | 1.9 | +0.53% | 255,543 | 48,067,262 |
| 2024-01-22 | 1.99 | 2 | 1.86 | 1.89 | -5.5% | 362,913 | 70,275,138 |
| 2024-01-19 | 2.03 | 2.04 | 1.99 | 2 | -2.44% | 189,423 | 38,154,001 |
| 2024-01-18 | 2.02 | 2.05 | 1.98 | 2.05 | +0.99% | 310,235 | 62,366,455 |
| 2024-01-17 | 2.09 | 2.1 | 2.02 | 2.03 | -3.33% | 281,027 | 57,669,342 |
| 2024-01-16 | 2.16 | 2.19 | 2.06 | 2.1 | -2.78% | 474,106 | 99,669,860 |
| 2024-01-15 | 2.15 | 2.18 | 2.13 | 2.16 | 0% | 216,229 | 46,631,087 |
| 2024-01-12 | 2.18 | 2.23 | 2.15 | 2.16 | -1.37% | 378,388 | 83,254,972 |
| 2024-01-11 | 2.13 | 2.2 | 2.13 | 2.19 | +2.34% | 361,912 | 78,639,517 |
| 2024-01-10 | 2.15 | 2.19 | 2.13 | 2.14 | -1.38% | 383,001 | 82,421,379 |
| 2024-01-09 | 2.21 | 2.24 | 2.15 | 2.17 | -2.25% | 589,675 | 128,768,759 |
| 2024-01-08 | 2.3 | 2.31 | 2.21 | 2.22 | -5.93% | 961,249 | 216,880,264 |
| 2024-01-05 | 2.17 | 2.39 | 2.16 | 2.36 | +8.76% | 1,332,733 | 311,723,260 |
| 2024-01-04 | 2.18 | 2.22 | 2.15 | 2.17 | -1.36% | 228,373 | 49,604,336 |
| 2024-01-03 | 2.16 | 2.22 | 2.15 | 2.2 | +1.85% | 379,401 | 83,155,805 |
| 2024-01-02 | 2.16 | 2.19 | 2.14 | 2.16 | +0.47% | 254,359 | 55,089,116 |
| 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：