股票概览
1.58
-0.63%
-0.01
1.58
开盘价
1.59
最高价
1.54
最低价
210,883
成交量
数据更新至: 2024-03-29
技术指标
1.60
MA5 (5日均线)
1.61
MA10 (10日均线)
1.61
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 1.58 | 1.59 | 1.54 | 1.58 | -0.63% | 210,883 | 33,072,261 |
| 2024-03-28 | 1.58 | 1.61 | 1.58 | 1.59 | +0.63% | 230,225 | 36,641,040 |
| 2024-03-27 | 1.59 | 1.63 | 1.57 | 1.58 | -0.63% | 221,686 | 35,284,773 |
| 2024-03-26 | 1.63 | 1.64 | 1.57 | 1.59 | -3.64% | 374,616 | 59,943,707 |
| 2024-03-25 | 1.58 | 1.67 | 1.57 | 1.65 | +3.77% | 658,007 | 108,650,807 |
| 2024-03-22 | 1.62 | 1.63 | 1.57 | 1.59 | -2.45% | 202,490 | 32,291,578 |
| 2024-03-21 | 1.64 | 1.65 | 1.61 | 1.63 | -0.61% | 142,561 | 23,150,124 |
| 2024-03-20 | 1.63 | 1.65 | 1.61 | 1.64 | +0.61% | 168,219 | 27,460,100 |
| 2024-03-19 | 1.63 | 1.67 | 1.63 | 1.63 | -0.61% | 186,038 | 30,578,128 |
| 2024-03-18 | 1.66 | 1.66 | 1.62 | 1.64 | -1.2% | 214,884 | 35,212,129 |
| 2024-03-15 | 1.65 | 1.67 | 1.62 | 1.66 | -0.6% | 398,034 | 65,538,435 |
| 2024-03-14 | 1.59 | 1.67 | 1.58 | 1.67 | +5.03% | 513,512 | 84,720,092 |
| 2024-03-13 | 1.62 | 1.62 | 1.58 | 1.59 | -1.24% | 176,201 | 28,189,598 |
| 2024-03-12 | 1.61 | 1.64 | 1.59 | 1.61 | 0% | 253,790 | 40,824,033 |
| 2024-03-11 | 1.61 | 1.64 | 1.59 | 1.61 | -0.62% | 287,701 | 46,319,356 |
| 2024-03-08 | 1.62 | 1.64 | 1.57 | 1.62 | +0.62% | 315,719 | 50,834,271 |
| 2024-03-07 | 1.69 | 1.69 | 1.58 | 1.61 | -3.01% | 741,196 | 120,936,153 |
| 2024-03-06 | 1.66 | 1.66 | 1.66 | 1.66 | +5.06% | 14,643 | 2,430,738 |
| 2024-03-05 | 1.58 | 1.58 | 1.58 | 1.58 | +5.33% | 10,560 | 1,668,516 |
| 2024-03-04 | 1.5 | 1.5 | 1.5 | 1.5 | +4.9% | 82,890 | 12,433,443 |
| 2024-03-01 | 1.48 | 1.51 | 1.43 | 1.43 | -5.3% | 419,920 | 60,956,547 |
| 2024-02-29 | 1.49 | 1.52 | 1.47 | 1.51 | -2.58% | 464,949 | 69,192,667 |
| 2024-02-28 | 1.62 | 1.67 | 1.55 | 1.55 | -4.91% | 429,276 | 69,148,751 |
| 2024-02-27 | 1.62 | 1.63 | 1.59 | 1.63 | -1.21% | 288,221 | 46,525,087 |
| 2024-02-26 | 1.62 | 1.68 | 1.59 | 1.65 | +1.85% | 331,071 | 54,057,021 |
| 2024-02-23 | 1.6 | 1.62 | 1.57 | 1.62 | +0.62% | 312,372 | 49,839,317 |
| 2024-02-22 | 1.61 | 1.67 | 1.59 | 1.61 | +0.63% | 291,063 | 47,046,184 |
| 2024-02-21 | 1.59 | 1.64 | 1.57 | 1.6 | +0.63% | 262,175 | 42,126,154 |
| 2024-02-20 | 1.64 | 1.65 | 1.56 | 1.59 | -3.05% | 225,868 | 35,972,149 |
| 2024-02-19 | 1.62 | 1.65 | 1.62 | 1.64 | +4.46% | 127,396 | 20,990,345 |
| 2024-02-08 | 1.51 | 1.58 | 1.49 | 1.57 | +4.67% | 98,644 | 15,175,094 |
| 2024-02-07 | 1.51 | 1.59 | 1.47 | 1.5 | -0.66% | 107,663 | 16,458,902 |
| 2024-02-06 | 1.51 | 1.58 | 1.51 | 1.51 | -5.03% | 154,094 | 23,435,911 |
| 2024-02-05 | 1.62 | 1.64 | 1.59 | 1.59 | -4.79% | 64,688 | 10,319,107 |
| 2024-02-02 | 1.75 | 1.75 | 1.67 | 1.67 | -5.11% | 85,991 | 14,524,817 |
| 2024-02-01 | 1.83 | 1.83 | 1.76 | 1.76 | -4.86% | 92,601 | 16,370,456 |
| 2024-01-31 | 1.95 | 1.95 | 1.85 | 1.85 | -5.13% | 101,504 | 19,051,681 |
| 2024-01-30 | 1.98 | 1.98 | 1.95 | 1.95 | -1.52% | 39,102 | 7,687,266 |
| 2024-01-29 | 2.01 | 2.02 | 1.98 | 1.98 | -1.49% | 45,293 | 9,028,591 |
| 2024-01-26 | 2.02 | 2.04 | 2.01 | 2.01 | -0.99% | 50,741 | 10,264,208 |
| 2024-01-25 | 2 | 2.04 | 2 | 2.03 | +0.5% | 68,016 | 13,711,264 |
| 2024-01-24 | 2.06 | 2.07 | 2 | 2.02 | -1.94% | 144,097 | 29,255,278 |
| 2024-01-23 | 2.06 | 2.06 | 2.03 | 2.06 | +5.1% | 131,794 | 27,117,589 |
| 2024-01-22 | 2.02 | 2.02 | 1.91 | 1.96 | -2.49% | 67,469 | 13,330,492 |
| 2024-01-19 | 2.01 | 2.03 | 2 | 2.01 | 0% | 26,703 | 5,372,298 |
| 2024-01-18 | 1.98 | 2.01 | 1.98 | 2.01 | +0.5% | 58,523 | 11,637,789 |
| 2024-01-17 | 2.04 | 2.04 | 1.99 | 2 | -1.96% | 55,971 | 11,240,178 |
| 2024-01-16 | 2.05 | 2.05 | 2.02 | 2.04 | 0% | 33,769 | 6,877,623 |
| 2024-01-15 | 2.01 | 2.06 | 2.01 | 2.04 | +0.49% | 31,227 | 6,373,076 |
| 2024-01-12 | 2.06 | 2.07 | 2.03 | 2.03 | -1.46% | 41,797 | 8,530,864 |
| 2024-01-11 | 2.03 | 2.07 | 2.02 | 2.06 | +0.98% | 36,181 | 7,415,241 |
| 2024-01-10 | 2.07 | 2.07 | 2.02 | 2.04 | -1.45% | 40,651 | 8,297,603 |
| 2024-01-09 | 2.08 | 2.1 | 2.05 | 2.07 | -0.48% | 51,256 | 10,623,204 |
| 2024-01-08 | 2.14 | 2.14 | 2.08 | 2.08 | -2.35% | 47,454 | 9,957,210 |
| 2024-01-05 | 2.15 | 2.15 | 2.13 | 2.13 | -0.93% | 32,343 | 6,917,416 |
| 2024-01-04 | 2.15 | 2.16 | 2.13 | 2.15 | +0.47% | 33,946 | 7,275,364 |
| 2024-01-03 | 2.13 | 2.17 | 2.13 | 2.14 | 0% | 53,057 | 11,391,157 |
| 2024-01-02 | 2.12 | 2.17 | 2.1 | 2.14 | +0.94% | 63,727 | 13,594,555 |
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：