股票概览
1.46
+0.69%
+0.01
1.45
开盘价
1.51
最高价
1.45
最低价
148,545
成交量
数据更新至: 2024-05-21
技术指标
1.46
MA5 (5日均线)
1.38
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 | 1.45 | 1.51 | 1.45 | 1.46 | +0.69% | 148,545 | 22,005,606 |
| 2024-05-20 | 1.52 | 1.55 | 1.45 | 1.45 | -5.23% | 248,375 | 36,971,855 |
| 2024-05-17 | 1.44 | 1.53 | 1.42 | 1.53 | +4.79% | 236,011 | 35,157,764 |
| 2024-05-16 | 1.43 | 1.46 | 1.39 | 1.46 | +5.04% | 366,557 | 52,830,265 |
| 2024-05-15 | 1.39 | 1.39 | 1.39 | 1.39 | +5.3% | 21,212 | 2,948,468 |
| 2024-05-14 | 1.28 | 1.32 | 1.28 | 1.32 | +4.76% | 99,799 | 13,140,343 |
| 2024-05-13 | 1.25 | 1.28 | 1.23 | 1.26 | -2.33% | 220,080 | 27,451,572 |
| 2024-05-10 | 1.34 | 1.36 | 1.27 | 1.29 | -3.73% | 284,944 | 37,152,587 |
| 2024-05-09 | 1.38 | 1.38 | 1.31 | 1.34 | +2.29% | 509,494 | 69,356,955 |
| 2024-05-08 | 1.3 | 1.31 | 1.27 | 1.31 | +4.8% | 221,109 | 28,818,873 |
| 2024-05-07 | 1.25 | 1.25 | 1.23 | 1.25 | +5.04% | 335,047 | 41,856,778 |
| 2024-05-06 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 48,180 | 5,733,387 |
| 2024-04-29 | 1.13 | 1.23 | 1.13 | 1.13 | -5.04% | 431,060 | 50,023,453 |
| 2024-04-26 | 1.19 | 1.25 | 1.19 | 1.19 | -4.8% | 370,803 | 44,296,048 |
| 2024-04-25 | 1.13 | 1.25 | 1.13 | 1.25 | +5.04% | 419,949 | 49,476,311 |
| 2024-04-24 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 9,272 | 1,103,368 |
| 2024-04-23 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 6,012 | 751,500 |
| 2024-04-22 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 8,846 | 1,167,672 |
| 2024-04-19 | 1.39 | 1.43 | 1.39 | 1.39 | -4.79% | 62,340 | 8,688,241 |
| 2024-04-18 | 1.46 | 1.51 | 1.46 | 1.46 | -5.19% | 241,829 | 35,362,297 |
| 2024-04-17 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 24,264 | 3,736,656 |
| 2024-04-16 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 19,238 | 3,116,556 |
| 2024-04-15 | 1.7 | 1.7 | 1.7 | 1.7 | -5.03% | 19,300 | 3,281,000 |
| 2024-04-12 | 1.83 | 1.87 | 1.79 | 1.79 | -4.79% | 126,214 | 22,782,772 |
| 2024-04-11 | 1.93 | 1.93 | 1.87 | 1.88 | -1.57% | 63,510 | 11,998,880 |
| 2024-04-10 | 1.93 | 1.94 | 1.86 | 1.91 | -1.55% | 89,014 | 16,945,913 |
| 2024-04-09 | 1.85 | 1.95 | 1.85 | 1.94 | +4.3% | 133,462 | 25,786,621 |
| 2024-04-08 | 1.85 | 1.94 | 1.84 | 1.86 | -4.12% | 144,913 | 27,241,381 |
| 2024-04-03 | 1.95 | 1.96 | 1.94 | 1.94 | -4.9% | 200,890 | 39,040,632 |
| 2024-04-02 | 1.94 | 2.14 | 1.94 | 2.04 | 0% | 456,901 | 90,846,516 |
| 2024-04-01 | 2.04 | 2.04 | 2.04 | 2.04 | -5.12% | 26,141 | 5,332,764 |
| 2024-03-29 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 19,956 | 4,290,540 |
| 2024-03-28 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 37,336 | 8,437,936 |
| 2024-03-27 | 2.49 | 2.49 | 2.38 | 2.38 | -5.18% | 73,335 | 17,515,305 |
| 2024-03-26 | 2.6 | 2.62 | 2.48 | 2.51 | -2.71% | 63,839 | 16,106,391 |
| 2024-03-25 | 2.65 | 2.71 | 2.57 | 2.58 | -3.01% | 62,691 | 16,551,857 |
| 2024-03-22 | 2.64 | 2.75 | 2.64 | 2.66 | -0.37% | 67,585 | 18,119,649 |
| 2024-03-21 | 2.72 | 2.73 | 2.61 | 2.67 | -0.74% | 54,348 | 14,431,590 |
| 2024-03-20 | 2.71 | 2.77 | 2.67 | 2.69 | -0.74% | 64,939 | 17,572,435 |
| 2024-03-19 | 2.7 | 2.8 | 2.69 | 2.71 | +0.37% | 92,743 | 25,349,059 |
| 2024-03-18 | 2.57 | 2.7 | 2.54 | 2.7 | +5.06% | 89,888 | 23,810,885 |
| 2024-03-15 | 2.61 | 2.61 | 2.53 | 2.57 | -1.53% | 53,398 | 13,679,890 |
| 2024-03-14 | 2.58 | 2.65 | 2.58 | 2.61 | -1.88% | 87,761 | 22,872,506 |
| 2024-03-13 | 2.63 | 2.66 | 2.6 | 2.66 | +5.14% | 141,178 | 37,355,621 |
| 2024-03-12 | 2.45 | 2.53 | 2.45 | 2.53 | +4.98% | 88,985 | 22,231,330 |
| 2024-03-11 | 2.43 | 2.44 | 2.38 | 2.41 | +0.84% | 50,995 | 12,283,338 |
| 2024-03-08 | 2.4 | 2.51 | 2.36 | 2.39 | -2.05% | 105,421 | 25,759,675 |
| 2024-03-07 | 2.43 | 2.47 | 2.41 | 2.44 | +0.83% | 46,988 | 11,431,263 |
| 2024-03-06 | 2.36 | 2.49 | 2.36 | 2.42 | +0.41% | 49,798 | 12,049,043 |
| 2024-03-05 | 2.32 | 2.43 | 2.32 | 2.41 | +4.33% | 73,874 | 17,840,099 |
| 2024-03-04 | 2.36 | 2.37 | 2.31 | 2.31 | -2.12% | 41,255 | 9,607,084 |
| 2024-03-01 | 2.39 | 2.44 | 2.34 | 2.36 | -2.07% | 37,149 | 8,801,822 |
| 2024-02-29 | 2.32 | 2.44 | 2.32 | 2.41 | -0.41% | 28,275 | 6,804,506 |
| 2024-02-28 | 2.54 | 2.61 | 2.42 | 2.42 | -5.1% | 94,635 | 23,663,294 |
| 2024-02-27 | 2.47 | 2.55 | 2.45 | 2.55 | +4.94% | 84,660 | 21,371,188 |
| 2024-02-26 | 2.31 | 2.43 | 2.28 | 2.43 | +5.19% | 40,051 | 9,427,773 |
| 2024-02-23 | 2.36 | 2.36 | 2.29 | 2.31 | -1.7% | 61,395 | 14,188,094 |
| 2024-02-22 | 2.37 | 2.37 | 2.33 | 2.35 | -0.84% | 50,848 | 11,949,486 |
| 2024-02-21 | 2.38 | 2.41 | 2.34 | 2.37 | -0.42% | 42,284 | 10,007,626 |
| 2024-02-20 | 2.38 | 2.41 | 2.34 | 2.38 | -1.24% | 33,781 | 8,002,178 |
| 2024-02-19 | 2.43 | 2.47 | 2.38 | 2.41 | -0.82% | 40,714 | 9,847,157 |
| 2024-02-08 | 2.35 | 2.45 | 2.35 | 2.43 | +2.1% | 27,831 | 6,660,865 |
| 2024-02-07 | 2.39 | 2.42 | 2.36 | 2.38 | -0.83% | 32,094 | 7,672,661 |
| 2024-02-06 | 2.36 | 2.43 | 2.27 | 2.4 | +0.42% | 58,564 | 13,708,511 |
| 2024-02-05 | 2.4 | 2.5 | 2.36 | 2.39 | -3.63% | 54,719 | 13,113,839 |
| 2024-02-02 | 2.49 | 2.61 | 2.4 | 2.48 | -0.4% | 84,465 | 21,314,919 |
| 2024-02-01 | 2.46 | 2.51 | 2.36 | 2.49 | +0.4% | 75,452 | 18,211,349 |
| 2024-01-31 | 2.61 | 2.68 | 2.48 | 2.48 | -4.98% | 73,677 | 18,877,817 |
| 2024-01-30 | 2.57 | 2.68 | 2.57 | 2.61 | -3.33% | 70,551 | 18,566,873 |
| 2024-01-29 | 2.7 | 2.73 | 2.68 | 2.7 | -0.37% | 41,133 | 11,083,379 |
| 2024-01-26 | 2.75 | 2.75 | 2.68 | 2.71 | -1.45% | 47,185 | 12,761,766 |
| 2024-01-25 | 2.75 | 2.81 | 2.73 | 2.75 | 0% | 45,236 | 12,517,884 |
| 2024-01-24 | 2.73 | 2.77 | 2.69 | 2.75 | +1.1% | 35,859 | 9,792,758 |
| 2024-01-23 | 2.73 | 2.74 | 2.68 | 2.72 | -1.09% | 43,877 | 11,894,307 |
| 2024-01-22 | 2.78 | 2.83 | 2.68 | 2.75 | -0.72% | 72,395 | 19,898,140 |
| 2024-01-19 | 2.7 | 2.8 | 2.7 | 2.77 | +2.97% | 66,019 | 18,233,483 |
| 2024-01-18 | 2.69 | 2.73 | 2.64 | 2.69 | -0.37% | 51,995 | 13,959,199 |
| 2024-01-17 | 2.72 | 2.81 | 2.67 | 2.7 | 0% | 51,074 | 14,020,362 |
| 2024-01-16 | 2.76 | 2.76 | 2.64 | 2.7 | -2.17% | 66,850 | 18,009,089 |
| 2024-01-15 | 2.7 | 2.77 | 2.64 | 2.76 | +2.22% | 59,360 | 16,098,369 |
| 2024-01-12 | 2.7 | 2.72 | 2.68 | 2.7 | -0.74% | 29,207 | 7,875,087 |
| 2024-01-11 | 2.68 | 2.73 | 2.68 | 2.72 | +0.37% | 51,392 | 13,931,059 |
| 2024-01-10 | 2.76 | 2.78 | 2.7 | 2.71 | -1.81% | 59,202 | 16,175,119 |
| 2024-01-09 | 2.73 | 2.79 | 2.7 | 2.76 | +1.1% | 56,242 | 15,516,876 |
| 2024-01-08 | 2.73 | 2.78 | 2.7 | 2.73 | +0.37% | 99,755 | 27,326,616 |
| 2024-01-05 | 2.84 | 2.91 | 2.72 | 2.72 | -4.9% | 172,140 | 48,340,257 |
| 2024-01-04 | 2.73 | 2.87 | 2.69 | 2.86 | +4.76% | 160,808 | 45,280,779 |
| 2024-01-03 | 2.69 | 2.8 | 2.64 | 2.73 | +1.49% | 119,585 | 32,398,832 |
| 2024-01-02 | 2.63 | 2.71 | 2.6 | 2.69 | +3.46% | 116,689 | 31,135,482 |
| 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：