股票概览
1.76
-0.56%
-0.01
1.77
开盘价
1.78
最高价
1.75
最低价
185,939
成交量
数据更新至: 2024-05-20
技术指标
1.74
MA5 (5日均线)
1.74
MA10 (10日均线)
1.74
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 | 1.77 | 1.78 | 1.75 | 1.76 | -0.56% | 185,939 | 32,817,229 |
| 2024-05-17 | 1.75 | 1.78 | 1.72 | 1.77 | +0.57% | 316,539 | 55,053,942 |
| 2024-05-16 | 1.7 | 1.83 | 1.7 | 1.76 | +3.53% | 425,638 | 74,700,942 |
| 2024-05-15 | 1.71 | 1.72 | 1.69 | 1.7 | -0.58% | 98,961 | 16,871,680 |
| 2024-05-14 | 1.72 | 1.72 | 1.7 | 1.71 | 0% | 93,447 | 15,967,749 |
| 2024-05-13 | 1.73 | 1.74 | 1.7 | 1.71 | -1.72% | 172,880 | 29,616,289 |
| 2024-05-10 | 1.74 | 1.75 | 1.72 | 1.74 | 0% | 89,002 | 15,411,250 |
| 2024-05-09 | 1.72 | 1.75 | 1.71 | 1.74 | +1.16% | 145,079 | 25,175,081 |
| 2024-05-08 | 1.75 | 1.75 | 1.72 | 1.72 | -1.71% | 103,112 | 17,809,517 |
| 2024-05-07 | 1.75 | 1.76 | 1.73 | 1.75 | -0.57% | 170,553 | 29,729,822 |
| 2024-05-06 | 1.76 | 1.76 | 1.74 | 1.76 | +1.15% | 218,443 | 38,226,574 |
| 2024-04-30 | 1.79 | 1.79 | 1.73 | 1.74 | -3.33% | 233,621 | 41,065,257 |
| 2024-04-29 | 1.74 | 1.8 | 1.73 | 1.8 | +2.86% | 285,457 | 50,665,833 |
| 2024-04-26 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 190,760 | 33,077,457 |
| 2024-04-25 | 1.73 | 1.76 | 1.72 | 1.73 | 0% | 145,109 | 25,212,629 |
| 2024-04-24 | 1.73 | 1.73 | 1.7 | 1.73 | +0.58% | 117,338 | 20,169,942 |
| 2024-04-23 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 143,122 | 24,619,378 |
| 2024-04-22 | 1.78 | 1.79 | 1.73 | 1.73 | -2.81% | 192,453 | 33,574,412 |
| 2024-04-19 | 1.75 | 1.81 | 1.75 | 1.78 | +0.56% | 228,728 | 40,733,661 |
| 2024-04-18 | 1.76 | 1.77 | 1.74 | 1.77 | +0.57% | 235,471 | 41,432,717 |
| 2024-04-17 | 1.71 | 1.77 | 1.71 | 1.76 | +3.53% | 285,848 | 49,991,465 |
| 2024-04-16 | 1.8 | 1.8 | 1.7 | 1.7 | -6.08% | 366,887 | 63,867,809 |
| 2024-04-15 | 1.86 | 1.87 | 1.74 | 1.81 | -3.21% | 405,041 | 73,243,200 |
| 2024-04-12 | 1.89 | 1.9 | 1.86 | 1.87 | -2.09% | 292,361 | 54,920,729 |
| 2024-04-11 | 1.88 | 1.94 | 1.86 | 1.91 | +0.53% | 330,723 | 63,002,872 |
| 2024-04-10 | 1.96 | 1.97 | 1.88 | 1.9 | -3.06% | 470,837 | 90,414,224 |
| 2024-04-09 | 1.96 | 1.99 | 1.94 | 1.96 | -1.01% | 441,634 | 86,655,399 |
| 2024-04-08 | 2.04 | 2.07 | 1.96 | 1.98 | -3.41% | 758,578 | 152,619,132 |
| 2024-04-03 | 2.21 | 2.22 | 2.02 | 2.05 | -7.66% | 1,246,188 | 257,317,771 |
| 2024-04-02 | 2.21 | 2.22 | 2.12 | 2.22 | +9.9% | 554,829 | 122,165,462 |
| 2024-04-01 | 1.92 | 2.02 | 1.92 | 2.02 | +9.78% | 519,676 | 104,242,773 |
| 2024-03-29 | 1.83 | 1.84 | 1.81 | 1.84 | +0.55% | 171,252 | 31,339,579 |
| 2024-03-28 | 1.82 | 1.84 | 1.81 | 1.83 | +0.55% | 176,960 | 32,263,670 |
| 2024-03-27 | 1.85 | 1.86 | 1.82 | 1.82 | -1.62% | 166,578 | 30,570,508 |
| 2024-03-26 | 1.85 | 1.86 | 1.82 | 1.85 | 0% | 165,181 | 30,256,030 |
| 2024-03-25 | 1.83 | 1.88 | 1.82 | 1.85 | +0.54% | 276,550 | 51,419,957 |
| 2024-03-22 | 1.86 | 1.88 | 1.83 | 1.84 | -1.08% | 190,599 | 35,268,036 |
| 2024-03-21 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 243,919 | 45,374,022 |
| 2024-03-20 | 1.85 | 1.86 | 1.82 | 1.85 | 0% | 197,070 | 36,221,561 |
| 2024-03-19 | 1.84 | 1.9 | 1.82 | 1.85 | 0% | 322,569 | 60,072,158 |
| 2024-03-18 | 1.88 | 1.89 | 1.81 | 1.85 | -2.12% | 418,432 | 76,801,736 |
| 2024-03-15 | 1.81 | 1.89 | 1.8 | 1.89 | +5% | 389,065 | 71,655,669 |
| 2024-03-14 | 1.79 | 1.84 | 1.78 | 1.8 | 0% | 223,000 | 40,312,926 |
| 2024-03-13 | 1.8 | 1.81 | 1.78 | 1.8 | 0% | 173,016 | 31,073,000 |
| 2024-03-12 | 1.78 | 1.8 | 1.76 | 1.8 | +1.12% | 172,164 | 30,668,372 |
| 2024-03-11 | 1.76 | 1.79 | 1.75 | 1.78 | +1.14% | 115,538 | 20,455,701 |
| 2024-03-08 | 1.78 | 1.79 | 1.73 | 1.76 | -1.12% | 148,321 | 26,095,152 |
| 2024-03-07 | 1.75 | 1.81 | 1.75 | 1.78 | +1.14% | 220,501 | 39,426,958 |
| 2024-03-06 | 1.71 | 1.77 | 1.71 | 1.76 | +1.73% | 144,953 | 25,353,447 |
| 2024-03-05 | 1.76 | 1.77 | 1.72 | 1.73 | -1.7% | 166,049 | 28,807,099 |
| 2024-03-04 | 1.78 | 1.79 | 1.75 | 1.76 | -1.68% | 140,382 | 24,756,474 |
| 2024-03-01 | 1.8 | 1.82 | 1.76 | 1.79 | -1.1% | 218,481 | 38,989,136 |
| 2024-02-29 | 1.77 | 1.81 | 1.75 | 1.81 | +1.69% | 237,604 | 42,436,567 |
| 2024-02-28 | 1.84 | 1.91 | 1.77 | 1.78 | -3.26% | 383,885 | 71,038,777 |
| 2024-02-27 | 1.8 | 1.85 | 1.79 | 1.84 | +2.22% | 169,780 | 31,036,279 |
| 2024-02-26 | 1.8 | 1.82 | 1.78 | 1.8 | 0% | 189,703 | 34,244,446 |
| 2024-02-23 | 1.79 | 1.81 | 1.76 | 1.8 | +0.56% | 187,708 | 33,604,949 |
| 2024-02-22 | 1.78 | 1.8 | 1.76 | 1.79 | +1.13% | 162,987 | 29,035,126 |
| 2024-02-21 | 1.73 | 1.81 | 1.71 | 1.77 | +1.72% | 253,177 | 44,868,818 |
| 2024-02-20 | 1.72 | 1.75 | 1.7 | 1.74 | +0.58% | 212,830 | 36,712,861 |
| 2024-02-19 | 1.71 | 1.77 | 1.7 | 1.73 | +1.76% | 379,929 | 65,791,907 |
| 2024-02-08 | 1.64 | 1.7 | 1.6 | 1.7 | +4.94% | 450,814 | 74,453,224 |
| 2024-02-07 | 1.66 | 1.67 | 1.58 | 1.62 | -2.99% | 468,771 | 75,869,779 |
| 2024-02-06 | 1.62 | 1.71 | 1.54 | 1.67 | +1.83% | 433,134 | 69,571,450 |
| 2024-02-05 | 1.8 | 1.8 | 1.63 | 1.64 | -9.39% | 381,723 | 64,115,490 |
| 2024-02-02 | 1.87 | 1.91 | 1.72 | 1.81 | -4.23% | 372,296 | 67,961,470 |
| 2024-02-01 | 1.94 | 1.94 | 1.87 | 1.89 | -2.58% | 268,099 | 51,043,027 |
| 2024-01-31 | 1.99 | 2.03 | 1.93 | 1.94 | -3% | 228,859 | 45,138,185 |
| 2024-01-30 | 2.05 | 2.07 | 2 | 2 | -1.96% | 185,368 | 37,751,104 |
| 2024-01-29 | 2.09 | 2.1 | 2.03 | 2.04 | -2.39% | 213,062 | 43,999,801 |
| 2024-01-26 | 2.02 | 2.1 | 2.01 | 2.09 | +3.47% | 263,422 | 54,542,360 |
| 2024-01-25 | 1.93 | 2.03 | 1.92 | 2.02 | +4.12% | 243,113 | 48,304,182 |
| 2024-01-24 | 1.91 | 1.95 | 1.85 | 1.94 | +2.11% | 267,678 | 51,070,159 |
| 2024-01-23 | 1.88 | 1.91 | 1.85 | 1.9 | +0.53% | 219,219 | 41,316,270 |
| 2024-01-22 | 1.99 | 2 | 1.86 | 1.89 | -5.03% | 322,914 | 62,621,834 |
| 2024-01-19 | 2 | 2.02 | 1.97 | 1.99 | -1% | 172,791 | 34,549,806 |
| 2024-01-18 | 2.03 | 2.04 | 1.95 | 2.01 | -1.47% | 309,103 | 61,288,562 |
| 2024-01-17 | 2.1 | 2.11 | 2.04 | 2.04 | -2.86% | 192,385 | 39,813,690 |
| 2024-01-16 | 2.13 | 2.14 | 2.08 | 2.1 | -1.41% | 186,854 | 39,260,532 |
| 2024-01-15 | 2.13 | 2.15 | 2.1 | 2.13 | -0.47% | 128,723 | 27,364,353 |
| 2024-01-12 | 2.12 | 2.17 | 2.12 | 2.14 | 0% | 140,298 | 30,110,772 |
| 2024-01-11 | 2.13 | 2.15 | 2.11 | 2.14 | +0.47% | 126,920 | 27,035,886 |
| 2024-01-10 | 2.17 | 2.17 | 2.13 | 2.13 | -1.84% | 111,927 | 23,989,776 |
| 2024-01-09 | 2.13 | 2.17 | 2.11 | 2.17 | +1.88% | 128,312 | 27,561,879 |
| 2024-01-08 | 2.18 | 2.18 | 2.13 | 2.13 | -2.74% | 176,212 | 37,862,364 |
| 2024-01-05 | 2.18 | 2.23 | 2.18 | 2.19 | +0.46% | 215,191 | 47,484,693 |
| 2024-01-04 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 141,419 | 30,814,578 |
| 2024-01-03 | 2.16 | 2.19 | 2.15 | 2.18 | +1.4% | 197,156 | 42,836,607 |
| 2024-01-02 | 2.12 | 2.17 | 2.12 | 2.15 | +0.94% | 183,923 | 39,580,146 |
| 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：