股票概览
1.95
0%
0
1.94
开盘价
1.96
最高价
1.93
最低价
659,194
成交量
数据更新至: 2024-05-20
技术指标
1.94
MA5 (5日均线)
1.96
MA10 (10日均线)
1.95
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 | 1.94 | 1.96 | 1.93 | 1.95 | 0% | 659,194 | 128,382,062 |
| 2024-05-17 | 1.94 | 1.95 | 1.93 | 1.95 | +0.52% | 446,889 | 86,658,978 |
| 2024-05-16 | 1.94 | 1.95 | 1.93 | 1.94 | 0% | 559,440 | 108,481,713 |
| 2024-05-15 | 1.94 | 1.97 | 1.94 | 1.94 | 0% | 611,199 | 119,057,937 |
| 2024-05-14 | 1.97 | 1.99 | 1.93 | 1.94 | -1.52% | 1,243,737 | 243,135,481 |
| 2024-05-13 | 1.99 | 1.99 | 1.97 | 1.97 | -1.5% | 658,821 | 130,423,558 |
| 2024-05-10 | 1.97 | 2.01 | 1.96 | 2 | +2.04% | 970,655 | 192,565,860 |
| 2024-05-09 | 1.96 | 1.98 | 1.95 | 1.96 | 0% | 588,693 | 115,601,505 |
| 2024-05-08 | 1.96 | 1.99 | 1.96 | 1.96 | -0.51% | 646,570 | 127,457,411 |
| 2024-05-07 | 1.99 | 2 | 1.96 | 1.97 | -1.5% | 897,778 | 177,280,724 |
| 2024-05-06 | 1.99 | 2.02 | 1.98 | 2 | +0.5% | 869,998 | 173,778,273 |
| 2024-04-30 | 2.02 | 2.03 | 1.97 | 1.99 | -1.97% | 1,134,544 | 226,043,527 |
| 2024-04-29 | 2 | 2.04 | 2 | 2.03 | +1.5% | 1,129,247 | 228,172,079 |
| 2024-04-26 | 1.93 | 2.01 | 1.92 | 2 | +3.63% | 1,241,247 | 245,027,981 |
| 2024-04-25 | 1.91 | 1.94 | 1.9 | 1.93 | +1.05% | 716,985 | 137,915,365 |
| 2024-04-24 | 1.91 | 1.92 | 1.9 | 1.91 | -0.52% | 518,353 | 99,030,851 |
| 2024-04-23 | 1.9 | 1.94 | 1.89 | 1.92 | +1.05% | 779,774 | 149,728,334 |
| 2024-04-22 | 1.9 | 1.91 | 1.88 | 1.9 | -0.52% | 681,418 | 129,237,906 |
| 2024-04-19 | 1.91 | 1.92 | 1.89 | 1.91 | -0.52% | 792,643 | 151,068,321 |
| 2024-04-18 | 1.92 | 1.95 | 1.9 | 1.92 | 0% | 780,298 | 149,882,593 |
| 2024-04-17 | 1.87 | 1.94 | 1.87 | 1.92 | +1.59% | 1,178,905 | 226,019,228 |
| 2024-04-16 | 1.97 | 1.98 | 1.89 | 1.89 | -5.03% | 1,943,213 | 370,990,917 |
| 2024-04-15 | 2 | 2.04 | 1.99 | 1.99 | -4.78% | 1,948,053 | 390,180,456 |
| 2024-04-12 | 2.07 | 2.1 | 2.05 | 2.09 | +1.46% | 1,226,376 | 255,476,817 |
| 2024-04-11 | 2.01 | 2.07 | 2 | 2.06 | +1.98% | 1,148,851 | 234,720,650 |
| 2024-04-10 | 2.07 | 2.08 | 1.99 | 2.02 | -2.88% | 1,467,386 | 297,636,158 |
| 2024-04-09 | 2.12 | 2.12 | 2.07 | 2.08 | -1.89% | 1,460,859 | 306,182,239 |
| 2024-04-08 | 2.14 | 2.18 | 2.11 | 2.12 | -1.4% | 1,345,566 | 288,049,704 |
| 2024-04-03 | 2.14 | 2.17 | 2.1 | 2.15 | +0.47% | 1,273,302 | 271,467,600 |
| 2024-04-02 | 2.18 | 2.18 | 2.13 | 2.14 | -1.83% | 1,104,008 | 237,176,742 |
| 2024-04-01 | 2.16 | 2.21 | 2.13 | 2.18 | +0.46% | 1,414,397 | 306,739,419 |
| 2024-03-29 | 2.09 | 2.19 | 2.08 | 2.17 | +3.83% | 1,931,674 | 413,181,552 |
| 2024-03-28 | 2.09 | 2.12 | 2.05 | 2.09 | 0% | 1,673,048 | 348,443,023 |
| 2024-03-27 | 2.14 | 2.17 | 2.09 | 2.09 | -2.34% | 1,623,712 | 343,442,162 |
| 2024-03-26 | 2.21 | 2.24 | 2.11 | 2.14 | -3.6% | 2,614,930 | 564,450,757 |
| 2024-03-25 | 2.24 | 2.33 | 2.2 | 2.22 | -0.45% | 3,397,029 | 769,546,567 |
| 2024-03-22 | 2.13 | 2.23 | 2.12 | 2.23 | +5.19% | 2,555,062 | 556,791,139 |
| 2024-03-21 | 2.2 | 2.23 | 2.09 | 2.12 | -1.4% | 2,757,730 | 593,803,875 |
| 2024-03-20 | 2.04 | 2.15 | 2.03 | 2.15 | +4.88% | 2,188,649 | 463,640,669 |
| 2024-03-19 | 1.98 | 2.06 | 1.97 | 2.05 | +4.06% | 1,852,424 | 376,397,245 |
| 2024-03-18 | 1.96 | 1.98 | 1.95 | 1.97 | +0.51% | 738,261 | 145,312,655 |
| 2024-03-15 | 1.95 | 1.97 | 1.93 | 1.96 | +0.51% | 677,398 | 131,995,137 |
| 2024-03-14 | 1.97 | 1.99 | 1.94 | 1.95 | -1.02% | 1,010,325 | 198,245,214 |
| 2024-03-13 | 1.96 | 2.02 | 1.95 | 1.97 | +0.51% | 1,347,375 | 266,683,781 |
| 2024-03-12 | 1.9 | 2 | 1.9 | 1.96 | +3.16% | 2,003,750 | 393,810,841 |
| 2024-03-11 | 1.9 | 1.91 | 1.88 | 1.9 | 0% | 646,562 | 122,709,027 |
| 2024-03-08 | 1.89 | 1.9 | 1.88 | 1.9 | +0.53% | 632,741 | 119,732,276 |
| 2024-03-07 | 1.88 | 1.91 | 1.88 | 1.89 | +0.53% | 936,696 | 177,588,965 |
| 2024-03-06 | 1.87 | 1.89 | 1.87 | 1.88 | +0.53% | 581,987 | 109,487,996 |
| 2024-03-05 | 1.89 | 1.9 | 1.87 | 1.87 | -1.58% | 693,888 | 130,752,729 |
| 2024-03-04 | 1.87 | 1.91 | 1.86 | 1.9 | +1.06% | 862,766 | 162,359,684 |
| 2024-03-01 | 1.88 | 1.88 | 1.86 | 1.88 | 0% | 672,451 | 125,828,184 |
| 2024-02-29 | 1.85 | 1.89 | 1.85 | 1.88 | +1.08% | 858,778 | 160,817,469 |
| 2024-02-28 | 1.91 | 1.92 | 1.86 | 1.86 | -2.62% | 1,258,050 | 238,104,525 |
| 2024-02-27 | 1.91 | 1.92 | 1.9 | 1.91 | 0% | 825,720 | 157,571,371 |
| 2024-02-26 | 1.89 | 1.92 | 1.88 | 1.91 | +1.06% | 1,140,751 | 217,275,309 |
| 2024-02-23 | 1.88 | 1.89 | 1.87 | 1.89 | +0.53% | 744,361 | 139,734,618 |
| 2024-02-22 | 1.87 | 1.89 | 1.86 | 1.88 | 0% | 713,594 | 133,742,228 |
| 2024-02-21 | 1.86 | 1.9 | 1.85 | 1.88 | 0% | 1,063,782 | 199,998,490 |
| 2024-02-20 | 1.86 | 1.91 | 1.84 | 1.88 | +1.08% | 1,000,273 | 187,551,965 |
| 2024-02-19 | 1.86 | 1.88 | 1.85 | 1.86 | 0% | 957,231 | 177,875,423 |
| 2024-02-08 | 1.79 | 1.86 | 1.78 | 1.86 | +4.49% | 917,429 | 166,987,814 |
| 2024-02-07 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | 805,711 | 144,787,735 |
| 2024-02-06 | 1.73 | 1.82 | 1.68 | 1.8 | +3.45% | 877,579 | 154,538,984 |
| 2024-02-05 | 1.79 | 1.8 | 1.72 | 1.74 | -3.87% | 1,265,695 | 222,130,405 |
| 2024-02-02 | 1.83 | 1.85 | 1.77 | 1.81 | -1.09% | 1,000,564 | 181,638,821 |
| 2024-02-01 | 1.85 | 1.86 | 1.83 | 1.83 | -1.61% | 758,443 | 139,841,438 |
| 2024-01-31 | 1.9 | 1.91 | 1.86 | 1.86 | -2.11% | 959,778 | 180,257,304 |
| 2024-01-30 | 1.91 | 1.92 | 1.9 | 1.9 | -1.04% | 518,529 | 98,959,257 |
| 2024-01-29 | 1.9 | 1.95 | 1.9 | 1.92 | +1.05% | 873,471 | 168,068,667 |
| 2024-01-26 | 1.9 | 1.91 | 1.89 | 1.9 | -0.52% | 675,936 | 128,545,564 |
| 2024-01-25 | 1.88 | 1.94 | 1.88 | 1.91 | +1.06% | 1,021,475 | 195,155,354 |
| 2024-01-24 | 1.91 | 1.92 | 1.87 | 1.89 | -1.56% | 1,263,991 | 238,479,336 |
| 2024-01-23 | 1.94 | 1.97 | 1.89 | 1.92 | +1.59% | 2,453,204 | 473,376,837 |
| 2024-01-22 | 1.89 | 1.89 | 1.89 | 1.89 | +5% | 196,193 | 37,080,551 |
| 2024-01-19 | 1.8 | 1.81 | 1.79 | 1.8 | -0.55% | 418,227 | 75,385,288 |
| 2024-01-18 | 1.84 | 1.85 | 1.76 | 1.81 | -1.63% | 1,291,490 | 232,619,220 |
| 2024-01-17 | 1.86 | 1.86 | 1.84 | 1.84 | -1.08% | 554,432 | 102,488,626 |
| 2024-01-16 | 1.87 | 1.88 | 1.85 | 1.86 | 0% | 573,843 | 106,863,617 |
| 2024-01-15 | 1.85 | 1.89 | 1.85 | 1.86 | +0.54% | 586,911 | 109,723,560 |
| 2024-01-12 | 1.86 | 1.87 | 1.85 | 1.85 | -1.07% | 389,249 | 72,320,414 |
| 2024-01-11 | 1.85 | 1.88 | 1.85 | 1.87 | +1.08% | 543,574 | 101,143,309 |
| 2024-01-10 | 1.84 | 1.86 | 1.84 | 1.85 | +0.54% | 340,308 | 62,940,472 |
| 2024-01-09 | 1.84 | 1.86 | 1.84 | 1.84 | 0% | 369,179 | 68,206,328 |
| 2024-01-08 | 1.85 | 1.86 | 1.84 | 1.84 | -0.54% | 474,952 | 87,732,189 |
| 2024-01-05 | 1.87 | 1.88 | 1.85 | 1.85 | -1.6% | 746,853 | 138,925,379 |
| 2024-01-04 | 1.87 | 1.91 | 1.86 | 1.88 | +1.08% | 1,173,715 | 221,014,915 |
| 2024-01-03 | 1.85 | 1.87 | 1.84 | 1.86 | +0.54% | 557,936 | 103,766,051 |
| 2024-01-02 | 1.86 | 1.86 | 1.85 | 1.85 | -0.54% | 461,308 | 85,527,844 |
| 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：