股票概览
1.59
-2.45%
-0.04
1.62
开盘价
1.62
最高价
1.59
最低价
48,751
成交量
数据更新至: 2024-05-20
技术指标
1.60
MA5 (5日均线)
1.62
MA10 (10日均线)
1.51
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 | 1.62 | 1.62 | 1.59 | 1.59 | -2.45% | 48,751 | 7,802,606 |
| 2024-05-17 | 1.6 | 1.63 | 1.59 | 1.63 | +1.24% | 51,812 | 8,334,124 |
| 2024-05-16 | 1.58 | 1.64 | 1.56 | 1.61 | +1.9% | 73,244 | 11,842,672 |
| 2024-05-15 | 1.6 | 1.6 | 1.56 | 1.58 | -1.25% | 48,699 | 7,674,783 |
| 2024-05-14 | 1.61 | 1.61 | 1.54 | 1.6 | -0.62% | 111,948 | 17,611,444 |
| 2024-05-13 | 1.66 | 1.67 | 1.6 | 1.61 | -3.01% | 98,913 | 16,106,985 |
| 2024-05-10 | 1.67 | 1.68 | 1.63 | 1.66 | 0% | 99,217 | 16,422,239 |
| 2024-05-09 | 1.6 | 1.68 | 1.6 | 1.66 | +3.11% | 130,552 | 21,641,540 |
| 2024-05-08 | 1.64 | 1.67 | 1.59 | 1.61 | 0% | 145,951 | 23,843,957 |
| 2024-05-07 | 1.54 | 1.61 | 1.52 | 1.61 | +5.23% | 157,254 | 24,805,637 |
| 2024-05-06 | 1.48 | 1.53 | 1.45 | 1.53 | +4.79% | 141,946 | 21,398,798 |
| 2024-04-30 | 1.45 | 1.49 | 1.45 | 1.46 | +2.1% | 73,981 | 10,799,621 |
| 2024-04-29 | 1.49 | 1.49 | 1.43 | 1.43 | -4.67% | 117,971 | 17,059,642 |
| 2024-04-26 | 1.47 | 1.52 | 1.43 | 1.5 | -0.66% | 172,306 | 25,276,555 |
| 2024-04-25 | 1.48 | 1.51 | 1.47 | 1.51 | +4.86% | 210,885 | 31,707,699 |
| 2024-04-24 | 1.4 | 1.44 | 1.38 | 1.44 | +5.11% | 111,252 | 15,911,910 |
| 2024-04-23 | 1.3 | 1.37 | 1.28 | 1.37 | +5.38% | 99,694 | 13,218,629 |
| 2024-04-22 | 1.31 | 1.31 | 1.26 | 1.3 | +4% | 153,726 | 19,876,383 |
| 2024-04-19 | 1.25 | 1.25 | 1.25 | 1.25 | +5.04% | 49,536 | 6,192,000 |
| 2024-04-18 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 33,886 | 4,032,484 |
| 2024-04-17 | 1.13 | 1.2 | 1.13 | 1.13 | -5.04% | 305,214 | 34,853,366 |
| 2024-04-16 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 25,681 | 3,056,039 |
| 2024-04-15 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 34,872 | 4,359,000 |
| 2024-04-12 | 1.35 | 1.36 | 1.32 | 1.32 | -2.22% | 23,202 | 3,102,089 |
| 2024-04-11 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 24,627 | 3,316,577 |
| 2024-04-10 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 34,562 | 4,653,579 |
| 2024-04-09 | 1.35 | 1.36 | 1.34 | 1.36 | +0.74% | 32,211 | 4,348,219 |
| 2024-04-08 | 1.34 | 1.36 | 1.34 | 1.35 | 0% | 41,825 | 5,654,541 |
| 2024-04-03 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 35,640 | 4,827,224 |
| 2024-04-02 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 44,579 | 6,156,920 |
| 2024-04-01 | 1.4 | 1.4 | 1.37 | 1.38 | -0.72% | 61,990 | 8,591,498 |
| 2024-03-29 | 1.38 | 1.41 | 1.37 | 1.39 | +1.46% | 56,963 | 7,897,141 |
| 2024-03-28 | 1.33 | 1.37 | 1.32 | 1.37 | +1.48% | 75,332 | 10,185,401 |
| 2024-03-27 | 1.35 | 1.38 | 1.28 | 1.35 | 0% | 113,724 | 15,046,061 |
| 2024-03-26 | 1.34 | 1.36 | 1.34 | 1.35 | +0.75% | 47,524 | 6,408,567 |
| 2024-03-25 | 1.38 | 1.38 | 1.34 | 1.34 | -2.9% | 68,081 | 9,248,876 |
| 2024-03-22 | 1.38 | 1.39 | 1.35 | 1.38 | 0% | 77,653 | 10,630,552 |
| 2024-03-21 | 1.4 | 1.4 | 1.38 | 1.38 | -1.43% | 64,746 | 8,994,000 |
| 2024-03-20 | 1.4 | 1.41 | 1.38 | 1.4 | -0.71% | 80,429 | 11,206,762 |
| 2024-03-19 | 1.4 | 1.43 | 1.38 | 1.41 | +0.71% | 115,638 | 16,185,346 |
| 2024-03-18 | 1.4 | 1.41 | 1.38 | 1.4 | 0% | 80,601 | 11,223,848 |
| 2024-03-15 | 1.4 | 1.43 | 1.39 | 1.4 | +0.72% | 108,532 | 15,248,176 |
| 2024-03-14 | 1.4 | 1.4 | 1.37 | 1.39 | -0.71% | 55,692 | 7,713,495 |
| 2024-03-13 | 1.42 | 1.43 | 1.38 | 1.4 | -1.41% | 38,593 | 5,394,858 |
| 2024-03-12 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 52,877 | 7,442,348 |
| 2024-03-11 | 1.38 | 1.41 | 1.36 | 1.4 | +2.19% | 47,303 | 6,564,649 |
| 2024-03-08 | 1.36 | 1.39 | 1.35 | 1.37 | +0.74% | 38,908 | 5,330,914 |
| 2024-03-07 | 1.4 | 1.41 | 1.35 | 1.36 | -2.86% | 46,123 | 6,362,505 |
| 2024-03-06 | 1.35 | 1.44 | 1.34 | 1.4 | +2.19% | 60,197 | 8,417,745 |
| 2024-03-05 | 1.42 | 1.42 | 1.36 | 1.37 | -4.2% | 98,095 | 13,484,957 |
| 2024-03-04 | 1.46 | 1.47 | 1.43 | 1.43 | -2.05% | 30,763 | 4,433,364 |
| 2024-03-01 | 1.5 | 1.5 | 1.46 | 1.46 | -1.35% | 23,795 | 3,489,404 |
| 2024-02-29 | 1.42 | 1.49 | 1.42 | 1.48 | +2.78% | 37,755 | 5,554,531 |
| 2024-02-28 | 1.52 | 1.52 | 1.44 | 1.44 | -5.26% | 88,722 | 13,201,259 |
| 2024-02-27 | 1.53 | 1.53 | 1.51 | 1.52 | -0.65% | 40,921 | 6,204,291 |
| 2024-02-26 | 1.53 | 1.55 | 1.51 | 1.53 | 0% | 30,255 | 4,612,470 |
| 2024-02-23 | 1.52 | 1.54 | 1.5 | 1.53 | +1.32% | 44,894 | 6,805,238 |
| 2024-02-22 | 1.51 | 1.52 | 1.5 | 1.51 | 0% | 27,179 | 4,097,589 |
| 2024-02-21 | 1.53 | 1.54 | 1.5 | 1.51 | -0.66% | 35,817 | 5,445,065 |
| 2024-02-20 | 1.5 | 1.54 | 1.49 | 1.52 | +1.33% | 29,183 | 4,443,970 |
| 2024-02-19 | 1.47 | 1.52 | 1.46 | 1.5 | +3.45% | 42,737 | 6,419,962 |
| 2024-02-08 | 1.45 | 1.47 | 1.41 | 1.45 | +2.84% | 33,064 | 4,738,045 |
| 2024-02-07 | 1.4 | 1.46 | 1.4 | 1.41 | -1.4% | 32,810 | 4,679,625 |
| 2024-02-06 | 1.4 | 1.46 | 1.33 | 1.43 | +2.14% | 65,593 | 8,976,295 |
| 2024-02-05 | 1.46 | 1.46 | 1.4 | 1.4 | -4.76% | 62,042 | 8,722,305 |
| 2024-02-02 | 1.49 | 1.5 | 1.43 | 1.47 | -2% | 43,808 | 6,399,504 |
| 2024-02-01 | 1.49 | 1.52 | 1.47 | 1.5 | -0.66% | 22,055 | 3,297,270 |
| 2024-01-31 | 1.56 | 1.56 | 1.49 | 1.51 | -3.21% | 63,181 | 9,542,981 |
| 2024-01-30 | 1.6 | 1.6 | 1.55 | 1.56 | -1.89% | 25,549 | 4,023,478 |
| 2024-01-29 | 1.62 | 1.64 | 1.56 | 1.59 | -3.05% | 61,810 | 9,882,259 |
| 2024-01-26 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 32,938 | 5,381,659 |
| 2024-01-25 | 1.66 | 1.67 | 1.64 | 1.66 | 0% | 23,336 | 3,853,903 |
| 2024-01-24 | 1.64 | 1.66 | 1.63 | 1.66 | +0.61% | 19,858 | 3,264,646 |
| 2024-01-23 | 1.62 | 1.65 | 1.61 | 1.65 | +1.23% | 18,502 | 3,017,271 |
| 2024-01-22 | 1.68 | 1.68 | 1.63 | 1.63 | -3.55% | 34,782 | 5,748,238 |
| 2024-01-19 | 1.65 | 1.71 | 1.64 | 1.69 | +3.05% | 28,339 | 4,768,736 |
| 2024-01-18 | 1.66 | 1.67 | 1.61 | 1.64 | -1.2% | 37,335 | 6,126,318 |
| 2024-01-17 | 1.69 | 1.69 | 1.66 | 1.66 | -1.78% | 18,126 | 3,031,146 |
| 2024-01-16 | 1.73 | 1.73 | 1.68 | 1.69 | -1.74% | 26,409 | 4,489,490 |
| 2024-01-15 | 1.68 | 1.74 | 1.67 | 1.72 | +2.99% | 37,302 | 6,381,868 |
| 2024-01-12 | 1.69 | 1.69 | 1.67 | 1.67 | -0.6% | 15,655 | 2,631,635 |
| 2024-01-11 | 1.68 | 1.69 | 1.67 | 1.68 | 0% | 18,016 | 3,023,622 |
| 2024-01-10 | 1.66 | 1.68 | 1.66 | 1.68 | +0.6% | 12,799 | 2,141,961 |
| 2024-01-09 | 1.65 | 1.68 | 1.65 | 1.67 | 0% | 16,944 | 2,820,097 |
| 2024-01-08 | 1.69 | 1.69 | 1.66 | 1.67 | -1.18% | 24,051 | 4,029,330 |
| 2024-01-05 | 1.71 | 1.72 | 1.69 | 1.69 | -0.59% | 27,431 | 4,666,390 |
| 2024-01-04 | 1.7 | 1.72 | 1.7 | 1.7 | -0.58% | 23,304 | 3,980,073 |
| 2024-01-03 | 1.7 | 1.72 | 1.69 | 1.71 | +0.59% | 27,439 | 4,683,802 |
| 2024-01-02 | 1.74 | 1.74 | 1.7 | 1.7 | -1.16% | 36,761 | 6,307,577 |
| 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：