股票概览
1.75
-4.89%
-0.09
1.82
开盘价
1.83
最高价
1.73
最低价
465,497
成交量
数据更新至: 2024-05-20
技术指标
1.76
MA5 (5日均线)
1.72
MA10 (10日均线)
1.67
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 | 1.82 | 1.83 | 1.73 | 1.75 | -4.89% | 465,497 | 82,671,453 |
| 2024-05-17 | 1.75 | 1.9 | 1.74 | 1.84 | +5.75% | 644,113 | 117,429,204 |
| 2024-05-16 | 1.74 | 1.78 | 1.72 | 1.74 | -0.57% | 274,607 | 48,005,549 |
| 2024-05-15 | 1.7 | 1.78 | 1.68 | 1.75 | +2.94% | 366,660 | 63,700,896 |
| 2024-05-14 | 1.66 | 1.72 | 1.65 | 1.7 | +1.8% | 224,482 | 38,015,240 |
| 2024-05-13 | 1.68 | 1.68 | 1.65 | 1.67 | -0.6% | 100,103 | 16,606,727 |
| 2024-05-10 | 1.67 | 1.69 | 1.66 | 1.68 | 0% | 91,463 | 15,311,828 |
| 2024-05-09 | 1.66 | 1.69 | 1.65 | 1.68 | +1.2% | 93,697 | 15,745,724 |
| 2024-05-08 | 1.67 | 1.69 | 1.65 | 1.66 | -1.19% | 69,255 | 11,548,981 |
| 2024-05-07 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 78,036 | 13,119,825 |
| 2024-05-06 | 1.67 | 1.7 | 1.67 | 1.69 | +2.42% | 132,653 | 22,299,634 |
| 2024-04-30 | 1.66 | 1.67 | 1.64 | 1.65 | -1.2% | 117,126 | 19,396,628 |
| 2024-04-29 | 1.61 | 1.67 | 1.61 | 1.67 | +3.73% | 175,238 | 28,850,290 |
| 2024-04-26 | 1.6 | 1.63 | 1.59 | 1.61 | 0% | 117,202 | 18,830,981 |
| 2024-04-25 | 1.59 | 1.62 | 1.59 | 1.61 | +0.63% | 108,503 | 17,412,604 |
| 2024-04-24 | 1.59 | 1.61 | 1.58 | 1.6 | +0.63% | 101,476 | 16,184,044 |
| 2024-04-23 | 1.59 | 1.61 | 1.59 | 1.59 | 0% | 72,144 | 11,526,743 |
| 2024-04-22 | 1.62 | 1.62 | 1.58 | 1.59 | -1.85% | 107,741 | 17,225,800 |
| 2024-04-19 | 1.61 | 1.64 | 1.6 | 1.62 | 0% | 94,810 | 15,375,978 |
| 2024-04-18 | 1.63 | 1.64 | 1.61 | 1.62 | -1.22% | 122,649 | 19,901,725 |
| 2024-04-17 | 1.57 | 1.64 | 1.57 | 1.64 | +5.13% | 160,985 | 26,039,221 |
| 2024-04-16 | 1.66 | 1.67 | 1.56 | 1.56 | -6.59% | 217,843 | 34,913,014 |
| 2024-04-15 | 1.71 | 1.74 | 1.63 | 1.67 | -2.91% | 187,484 | 31,608,310 |
| 2024-04-12 | 1.74 | 1.74 | 1.71 | 1.72 | -1.15% | 129,691 | 22,376,561 |
| 2024-04-11 | 1.72 | 1.76 | 1.7 | 1.74 | +0.58% | 137,599 | 23,907,193 |
| 2024-04-10 | 1.74 | 1.75 | 1.7 | 1.73 | -1.14% | 139,456 | 24,034,494 |
| 2024-04-09 | 1.72 | 1.75 | 1.71 | 1.75 | +1.74% | 104,907 | 18,190,198 |
| 2024-04-08 | 1.76 | 1.77 | 1.71 | 1.72 | -2.27% | 138,656 | 24,129,245 |
| 2024-04-03 | 1.77 | 1.77 | 1.75 | 1.76 | -0.56% | 114,050 | 20,055,680 |
| 2024-04-02 | 1.74 | 1.77 | 1.73 | 1.77 | +1.72% | 159,508 | 27,997,270 |
| 2024-04-01 | 1.71 | 1.74 | 1.7 | 1.74 | +2.35% | 145,354 | 25,031,419 |
| 2024-03-29 | 1.69 | 1.71 | 1.68 | 1.7 | +0.59% | 113,555 | 19,284,500 |
| 2024-03-28 | 1.67 | 1.72 | 1.66 | 1.69 | +1.2% | 157,948 | 26,758,529 |
| 2024-03-27 | 1.72 | 1.73 | 1.67 | 1.67 | -2.91% | 132,250 | 22,458,885 |
| 2024-03-26 | 1.73 | 1.75 | 1.69 | 1.72 | -0.58% | 144,177 | 24,758,756 |
| 2024-03-25 | 1.76 | 1.77 | 1.72 | 1.73 | -2.81% | 196,622 | 34,449,659 |
| 2024-03-22 | 1.76 | 1.8 | 1.75 | 1.78 | +1.14% | 331,296 | 58,762,813 |
| 2024-03-21 | 1.76 | 1.77 | 1.74 | 1.76 | 0% | 136,370 | 23,929,937 |
| 2024-03-20 | 1.75 | 1.76 | 1.74 | 1.76 | +1.15% | 91,133 | 15,952,768 |
| 2024-03-19 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 126,156 | 22,005,141 |
| 2024-03-18 | 1.73 | 1.76 | 1.73 | 1.75 | +1.16% | 121,019 | 21,080,898 |
| 2024-03-15 | 1.71 | 1.74 | 1.7 | 1.73 | +1.17% | 131,720 | 22,736,489 |
| 2024-03-14 | 1.71 | 1.73 | 1.7 | 1.71 | 0% | 87,225 | 14,933,942 |
| 2024-03-13 | 1.72 | 1.75 | 1.7 | 1.71 | -1.16% | 125,282 | 21,570,025 |
| 2024-03-12 | 1.7 | 1.75 | 1.69 | 1.73 | +1.76% | 180,926 | 30,971,964 |
| 2024-03-11 | 1.68 | 1.7 | 1.67 | 1.7 | +1.19% | 93,880 | 15,849,926 |
| 2024-03-08 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 105,007 | 17,626,441 |
| 2024-03-07 | 1.68 | 1.72 | 1.68 | 1.68 | 0% | 108,187 | 18,335,685 |
| 2024-03-06 | 1.66 | 1.69 | 1.65 | 1.68 | +1.2% | 95,770 | 16,070,739 |
| 2024-03-05 | 1.68 | 1.69 | 1.66 | 1.66 | -1.19% | 85,888 | 14,381,210 |
| 2024-03-04 | 1.69 | 1.7 | 1.67 | 1.68 | -1.18% | 84,263 | 14,181,525 |
| 2024-03-01 | 1.71 | 1.72 | 1.68 | 1.7 | -0.58% | 109,410 | 18,558,350 |
| 2024-02-29 | 1.66 | 1.71 | 1.64 | 1.71 | +3.01% | 170,589 | 28,744,379 |
| 2024-02-28 | 1.74 | 1.77 | 1.66 | 1.66 | -4.6% | 286,837 | 49,437,944 |
| 2024-02-27 | 1.71 | 1.74 | 1.7 | 1.74 | +1.16% | 182,422 | 31,430,736 |
| 2024-02-26 | 1.7 | 1.74 | 1.69 | 1.72 | +0.58% | 189,617 | 32,455,798 |
| 2024-02-23 | 1.7 | 1.71 | 1.67 | 1.71 | +0.59% | 175,706 | 29,714,398 |
| 2024-02-22 | 1.68 | 1.71 | 1.67 | 1.7 | +0.59% | 135,689 | 22,852,347 |
| 2024-02-21 | 1.66 | 1.72 | 1.64 | 1.69 | +1.81% | 179,142 | 30,274,078 |
| 2024-02-20 | 1.66 | 1.68 | 1.63 | 1.66 | 0% | 94,106 | 15,530,846 |
| 2024-02-19 | 1.61 | 1.68 | 1.61 | 1.66 | +3.11% | 203,677 | 33,561,043 |
| 2024-02-08 | 1.54 | 1.61 | 1.52 | 1.61 | +5.92% | 269,225 | 42,007,995 |
| 2024-02-07 | 1.57 | 1.57 | 1.5 | 1.52 | -3.18% | 197,674 | 30,379,905 |
| 2024-02-06 | 1.51 | 1.62 | 1.45 | 1.57 | +2.61% | 192,184 | 29,291,229 |
| 2024-02-05 | 1.64 | 1.64 | 1.5 | 1.53 | -7.83% | 265,896 | 41,180,794 |
| 2024-02-02 | 1.74 | 1.77 | 1.61 | 1.66 | -4.6% | 247,426 | 41,886,960 |
| 2024-02-01 | 1.76 | 1.78 | 1.73 | 1.74 | -1.69% | 177,645 | 31,097,288 |
| 2024-01-31 | 1.82 | 1.83 | 1.76 | 1.77 | -2.75% | 224,716 | 40,221,315 |
| 2024-01-30 | 1.87 | 1.88 | 1.81 | 1.82 | -3.19% | 144,328 | 26,716,940 |
| 2024-01-29 | 1.92 | 1.93 | 1.87 | 1.88 | -2.08% | 176,060 | 33,272,669 |
| 2024-01-26 | 1.89 | 1.94 | 1.88 | 1.92 | +1.59% | 219,262 | 41,982,855 |
| 2024-01-25 | 1.84 | 1.9 | 1.83 | 1.89 | +2.72% | 192,913 | 35,937,509 |
| 2024-01-24 | 1.82 | 1.86 | 1.78 | 1.84 | +1.1% | 222,695 | 40,688,029 |
| 2024-01-23 | 1.82 | 1.83 | 1.76 | 1.82 | -1.09% | 252,482 | 45,469,405 |
| 2024-01-22 | 1.94 | 1.95 | 1.82 | 1.84 | -5.15% | 265,229 | 49,953,013 |
| 2024-01-19 | 1.96 | 1.99 | 1.94 | 1.94 | -1.02% | 127,220 | 24,964,638 |
| 2024-01-18 | 1.97 | 1.98 | 1.91 | 1.96 | -1.01% | 253,272 | 49,147,841 |
| 2024-01-17 | 1.98 | 2.03 | 1.98 | 1.98 | -0.5% | 219,059 | 44,026,874 |
| 2024-01-16 | 1.99 | 2 | 1.96 | 1.99 | -0.5% | 124,232 | 24,634,392 |
| 2024-01-15 | 1.99 | 2.02 | 1.99 | 2 | 0% | 116,006 | 23,214,791 |
| 2024-01-12 | 2.01 | 2.04 | 1.99 | 2 | -0.5% | 156,311 | 31,510,605 |
| 2024-01-11 | 1.98 | 2.02 | 1.98 | 2.01 | +1.01% | 170,225 | 34,133,849 |
| 2024-01-10 | 1.98 | 2 | 1.96 | 1.99 | 0% | 136,592 | 27,149,163 |
| 2024-01-09 | 1.95 | 1.99 | 1.95 | 1.99 | +2.05% | 108,303 | 21,421,417 |
| 2024-01-08 | 1.98 | 1.98 | 1.95 | 1.95 | -1.02% | 91,533 | 17,985,877 |
| 2024-01-05 | 2 | 2.01 | 1.96 | 1.97 | -1.5% | 120,117 | 23,863,348 |
| 2024-01-04 | 1.99 | 2 | 1.98 | 2 | +0.5% | 70,712 | 14,080,035 |
| 2024-01-03 | 1.99 | 2 | 1.98 | 1.99 | -0.5% | 90,623 | 18,042,605 |
| 2024-01-02 | 1.96 | 2 | 1.95 | 2 | +2.56% | 125,694 | 24,898,760 |
| 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：