股票概览
1.39
-2.11%
-0.03
1.42
开盘价
1.42
最高价
1.39
最低价
110,941
成交量
数据更新至: 2024-05-20
技术指标
1.41
MA5 (5日均线)
1.43
MA10 (10日均线)
1.43
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 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 110,941 | 15,583,968 |
| 2024-05-17 | 1.4 | 1.42 | 1.4 | 1.42 | +0.71% | 78,865 | 11,111,007 |
| 2024-05-16 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 96,979 | 13,634,582 |
| 2024-05-15 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 77,535 | 10,847,746 |
| 2024-05-14 | 1.4 | 1.43 | 1.4 | 1.42 | -0.7% | 113,635 | 16,054,497 |
| 2024-05-13 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | 67,410 | 9,620,772 |
| 2024-05-10 | 1.46 | 1.46 | 1.42 | 1.45 | -0.68% | 84,300 | 12,131,320 |
| 2024-05-09 | 1.44 | 1.46 | 1.43 | 1.46 | +1.39% | 91,795 | 13,308,015 |
| 2024-05-08 | 1.46 | 1.46 | 1.43 | 1.44 | -0.69% | 88,666 | 12,772,566 |
| 2024-05-07 | 1.46 | 1.48 | 1.44 | 1.45 | -1.36% | 96,524 | 14,072,312 |
| 2024-05-06 | 1.46 | 1.47 | 1.45 | 1.47 | +2.08% | 104,108 | 15,222,492 |
| 2024-04-30 | 1.47 | 1.47 | 1.42 | 1.44 | -2.04% | 147,318 | 21,303,177 |
| 2024-04-29 | 1.4 | 1.47 | 1.39 | 1.47 | +5% | 190,850 | 27,638,572 |
| 2024-04-26 | 1.42 | 1.42 | 1.4 | 1.4 | -0.71% | 130,379 | 18,300,162 |
| 2024-04-25 | 1.43 | 1.44 | 1.41 | 1.41 | -1.4% | 105,930 | 15,085,789 |
| 2024-04-24 | 1.42 | 1.44 | 1.41 | 1.43 | +1.42% | 49,330 | 7,027,601 |
| 2024-04-23 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 62,331 | 8,843,096 |
| 2024-04-22 | 1.43 | 1.44 | 1.39 | 1.42 | -1.39% | 107,444 | 15,198,431 |
| 2024-04-19 | 1.46 | 1.48 | 1.43 | 1.44 | -2.7% | 135,948 | 19,729,673 |
| 2024-04-18 | 1.47 | 1.52 | 1.45 | 1.48 | +0.68% | 144,304 | 21,306,335 |
| 2024-04-17 | 1.44 | 1.49 | 1.43 | 1.47 | +3.52% | 147,892 | 21,658,557 |
| 2024-04-16 | 1.55 | 1.55 | 1.42 | 1.42 | -9.55% | 238,674 | 35,068,793 |
| 2024-04-15 | 1.63 | 1.64 | 1.54 | 1.57 | -3.68% | 183,155 | 28,921,675 |
| 2024-04-12 | 1.66 | 1.66 | 1.62 | 1.63 | -1.21% | 66,890 | 10,940,803 |
| 2024-04-11 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 71,584 | 11,802,812 |
| 2024-04-10 | 1.66 | 1.67 | 1.62 | 1.64 | -1.8% | 136,862 | 22,454,028 |
| 2024-04-09 | 1.65 | 1.68 | 1.65 | 1.67 | +0.6% | 66,041 | 11,010,228 |
| 2024-04-08 | 1.68 | 1.69 | 1.65 | 1.66 | -1.78% | 114,127 | 19,024,546 |
| 2024-04-03 | 1.69 | 1.7 | 1.67 | 1.69 | -1.17% | 145,972 | 24,560,873 |
| 2024-04-02 | 1.69 | 1.73 | 1.68 | 1.71 | +1.79% | 186,448 | 31,805,416 |
| 2024-04-01 | 1.67 | 1.69 | 1.66 | 1.68 | +1.2% | 111,183 | 18,619,367 |
| 2024-03-29 | 1.65 | 1.67 | 1.63 | 1.66 | +1.22% | 102,863 | 17,011,099 |
| 2024-03-28 | 1.62 | 1.66 | 1.62 | 1.64 | +1.23% | 103,177 | 16,993,446 |
| 2024-03-27 | 1.65 | 1.66 | 1.62 | 1.62 | -2.41% | 108,561 | 17,742,470 |
| 2024-03-26 | 1.65 | 1.68 | 1.63 | 1.66 | +0.61% | 115,734 | 19,099,631 |
| 2024-03-25 | 1.69 | 1.7 | 1.65 | 1.65 | -2.37% | 119,769 | 20,066,831 |
| 2024-03-22 | 1.71 | 1.72 | 1.68 | 1.69 | -1.17% | 161,687 | 27,392,518 |
| 2024-03-21 | 1.72 | 1.74 | 1.69 | 1.71 | -0.58% | 152,868 | 26,165,163 |
| 2024-03-20 | 1.7 | 1.72 | 1.69 | 1.72 | +1.18% | 145,001 | 24,788,479 |
| 2024-03-19 | 1.72 | 1.74 | 1.69 | 1.7 | -2.3% | 298,281 | 51,134,313 |
| 2024-03-18 | 1.68 | 1.78 | 1.66 | 1.74 | +3.57% | 416,654 | 71,692,811 |
| 2024-03-15 | 1.64 | 1.69 | 1.62 | 1.68 | +3.07% | 338,533 | 56,413,090 |
| 2024-03-14 | 1.64 | 1.66 | 1.62 | 1.63 | 0% | 141,166 | 23,156,415 |
| 2024-03-13 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 129,846 | 21,175,680 |
| 2024-03-12 | 1.61 | 1.63 | 1.6 | 1.63 | +1.24% | 151,736 | 24,589,533 |
| 2024-03-11 | 1.59 | 1.61 | 1.57 | 1.61 | +1.26% | 80,591 | 12,875,211 |
| 2024-03-08 | 1.59 | 1.59 | 1.57 | 1.59 | +0.63% | 79,190 | 12,518,912 |
| 2024-03-07 | 1.59 | 1.61 | 1.58 | 1.58 | -0.63% | 100,420 | 15,995,090 |
| 2024-03-06 | 1.6 | 1.61 | 1.58 | 1.59 | -0.63% | 138,994 | 22,145,363 |
| 2024-03-05 | 1.63 | 1.64 | 1.58 | 1.6 | -2.44% | 167,820 | 26,949,281 |
| 2024-03-04 | 1.67 | 1.67 | 1.62 | 1.64 | -0.61% | 142,270 | 23,369,465 |
| 2024-03-01 | 1.64 | 1.66 | 1.62 | 1.65 | +1.23% | 191,671 | 31,550,735 |
| 2024-02-29 | 1.64 | 1.64 | 1.58 | 1.63 | +4.49% | 203,894 | 32,857,010 |
| 2024-02-28 | 1.66 | 1.7 | 1.56 | 1.56 | -6.02% | 352,285 | 57,838,298 |
| 2024-02-27 | 1.63 | 1.67 | 1.62 | 1.66 | +0.61% | 260,866 | 42,885,979 |
| 2024-02-26 | 1.59 | 1.73 | 1.58 | 1.65 | +4.43% | 358,724 | 59,061,688 |
| 2024-02-23 | 1.57 | 1.59 | 1.55 | 1.58 | +1.28% | 166,530 | 26,172,092 |
| 2024-02-22 | 1.56 | 1.58 | 1.54 | 1.56 | 0% | 130,469 | 20,276,797 |
| 2024-02-21 | 1.52 | 1.58 | 1.51 | 1.56 | +1.96% | 185,485 | 28,926,488 |
| 2024-02-20 | 1.55 | 1.56 | 1.52 | 1.53 | -0.65% | 111,323 | 17,024,661 |
| 2024-02-19 | 1.54 | 1.58 | 1.52 | 1.54 | +0.65% | 143,911 | 22,286,830 |
| 2024-02-08 | 1.44 | 1.53 | 1.44 | 1.53 | +5.52% | 200,094 | 29,895,450 |
| 2024-02-07 | 1.41 | 1.51 | 1.38 | 1.45 | +2.11% | 256,432 | 37,438,150 |
| 2024-02-06 | 1.36 | 1.45 | 1.24 | 1.42 | +3.65% | 296,206 | 39,963,522 |
| 2024-02-05 | 1.5 | 1.51 | 1.36 | 1.37 | -9.27% | 331,240 | 46,499,890 |
| 2024-02-02 | 1.59 | 1.6 | 1.47 | 1.51 | -4.43% | 329,108 | 50,669,223 |
| 2024-02-01 | 1.62 | 1.63 | 1.57 | 1.58 | -2.47% | 320,289 | 51,015,808 |
| 2024-01-31 | 1.67 | 1.72 | 1.62 | 1.62 | -3.57% | 351,197 | 58,628,093 |
| 2024-01-30 | 1.74 | 1.78 | 1.68 | 1.68 | -4.55% | 472,040 | 81,667,023 |
| 2024-01-29 | 1.93 | 1.93 | 1.74 | 1.76 | -8.81% | 1,266,068 | 230,059,798 |
| 2024-01-26 | 1.75 | 1.93 | 1.74 | 1.93 | +10.29% | 1,202,888 | 228,777,139 |
| 2024-01-25 | 1.68 | 1.76 | 1.67 | 1.75 | +3.55% | 242,308 | 41,788,963 |
| 2024-01-24 | 1.64 | 1.69 | 1.62 | 1.69 | +2.42% | 202,734 | 33,710,352 |
| 2024-01-23 | 1.61 | 1.67 | 1.59 | 1.65 | +1.23% | 177,103 | 28,857,646 |
| 2024-01-22 | 1.72 | 1.73 | 1.61 | 1.63 | -5.23% | 255,752 | 42,853,432 |
| 2024-01-19 | 1.73 | 1.74 | 1.7 | 1.72 | -0.58% | 151,697 | 26,139,758 |
| 2024-01-18 | 1.77 | 1.77 | 1.65 | 1.73 | -2.26% | 357,325 | 61,124,759 |
| 2024-01-17 | 1.8 | 1.81 | 1.77 | 1.77 | -1.67% | 159,048 | 28,463,718 |
| 2024-01-16 | 1.82 | 1.83 | 1.78 | 1.8 | -1.64% | 283,660 | 51,022,668 |
| 2024-01-15 | 1.8 | 1.88 | 1.8 | 1.83 | +1.1% | 271,792 | 49,894,537 |
| 2024-01-12 | 1.83 | 1.85 | 1.8 | 1.81 | -1.09% | 182,951 | 33,421,955 |
| 2024-01-11 | 1.81 | 1.84 | 1.79 | 1.83 | +1.1% | 162,369 | 29,478,664 |
| 2024-01-10 | 1.8 | 1.83 | 1.77 | 1.81 | +0.56% | 212,945 | 38,430,899 |
| 2024-01-09 | 1.79 | 1.82 | 1.78 | 1.8 | 0% | 171,828 | 30,931,191 |
| 2024-01-08 | 1.81 | 1.83 | 1.78 | 1.8 | 0% | 246,149 | 44,409,700 |
| 2024-01-05 | 1.83 | 1.84 | 1.79 | 1.8 | -2.17% | 292,532 | 53,018,548 |
| 2024-01-04 | 1.84 | 1.88 | 1.82 | 1.84 | 0% | 271,735 | 50,214,423 |
| 2024-01-03 | 1.85 | 1.87 | 1.83 | 1.84 | -1.08% | 144,299 | 26,687,722 |
| 2024-01-02 | 1.85 | 1.87 | 1.84 | 1.86 | +0.54% | 125,206 | 23,272,338 |
| 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：