股票概览
1.84
-1.08%
-0.02
1.85
开盘价
1.88
最高价
1.77
最低价
832,657
成交量
数据更新至: 2024-05-21
技术指标
1.80
MA5 (5日均线)
1.71
MA10 (10日均线)
1.79
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 1.85 | 1.88 | 1.77 | 1.84 | -1.08% | 832,657 | 150,163,930 |
| 2024-05-20 | 1.9 | 1.94 | 1.82 | 1.86 | +0.54% | 1,230,461 | 234,507,609 |
| 2024-05-17 | 1.85 | 1.85 | 1.85 | 1.85 | +5.11% | 71,794 | 13,281,890 |
| 2024-05-16 | 1.75 | 1.76 | 1.71 | 1.76 | +4.76% | 674,618 | 118,042,226 |
| 2024-05-15 | 1.68 | 1.68 | 1.68 | 1.68 | +5% | 358,878 | 60,291,571 |
| 2024-05-14 | 1.6 | 1.6 | 1.6 | 1.6 | +5.26% | 107,538 | 17,206,144 |
| 2024-05-13 | 1.54 | 1.56 | 1.52 | 1.52 | -5% | 727,196 | 110,842,689 |
| 2024-05-10 | 1.6 | 1.65 | 1.6 | 1.6 | -4.76% | 1,031,955 | 165,853,688 |
| 2024-05-09 | 1.7 | 1.73 | 1.65 | 1.68 | -2.89% | 780,215 | 131,412,617 |
| 2024-05-08 | 1.67 | 1.76 | 1.63 | 1.73 | +2.98% | 966,426 | 166,562,017 |
| 2024-05-07 | 1.7 | 1.77 | 1.62 | 1.68 | -1.75% | 1,560,377 | 262,777,761 |
| 2024-05-06 | 1.55 | 1.71 | 1.55 | 1.71 | +4.91% | 1,386,601 | 216,717,883 |
| 2024-04-30 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 32,186 | 5,246,318 |
| 2024-04-29 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 21,754 | 3,741,688 |
| 2024-04-25 | 1.86 | 1.87 | 1.77 | 1.81 | -4.23% | 999,416 | 181,743,284 |
| 2024-04-24 | 1.85 | 1.96 | 1.81 | 1.89 | +1.07% | 845,632 | 159,278,227 |
| 2024-04-23 | 1.92 | 1.99 | 1.86 | 1.87 | -4.1% | 942,435 | 180,095,805 |
| 2024-04-22 | 2.1 | 2.12 | 1.92 | 1.95 | -8.45% | 1,186,969 | 237,173,984 |
| 2024-04-19 | 2.19 | 2.23 | 2.12 | 2.13 | -4.05% | 704,614 | 152,105,953 |
| 2024-04-18 | 2.22 | 2.31 | 2.03 | 2.22 | +0.45% | 1,109,981 | 241,884,828 |
| 2024-04-17 | 2.08 | 2.27 | 2.08 | 2.21 | +4.74% | 983,264 | 217,261,702 |
| 2024-04-16 | 2.28 | 2.3 | 2.11 | 2.11 | -9.83% | 1,097,437 | 235,424,567 |
| 2024-04-15 | 2.3 | 2.45 | 2.23 | 2.34 | +0.86% | 1,214,347 | 284,818,184 |
| 2024-04-12 | 2.46 | 2.52 | 2.31 | 2.32 | -5.69% | 1,566,586 | 373,798,353 |
| 2024-04-11 | 2.14 | 2.46 | 2.14 | 2.46 | +9.82% | 1,644,585 | 394,260,930 |
| 2024-04-10 | 2.37 | 2.45 | 2.24 | 2.24 | -10.04% | 1,641,126 | 379,165,532 |
| 2024-04-09 | 2.54 | 2.6 | 2.46 | 2.49 | -3.49% | 878,488 | 220,582,903 |
| 2024-04-08 | 2.61 | 2.72 | 2.5 | 2.58 | -4.09% | 1,275,663 | 329,523,070 |
| 2024-04-03 | 2.81 | 2.88 | 2.64 | 2.69 | -7.88% | 1,386,019 | 380,272,911 |
| 2024-04-02 | 3.06 | 3.06 | 2.92 | 2.92 | -3.31% | 934,330 | 276,371,712 |
| 2024-04-01 | 2.93 | 3.1 | 2.91 | 3.02 | +0.67% | 1,263,002 | 378,090,027 |
| 2024-03-29 | 3.06 | 3.14 | 2.97 | 3 | -4.76% | 1,329,416 | 405,218,825 |
| 2024-03-28 | 3.1 | 3.25 | 2.92 | 3.15 | +4.65% | 2,382,156 | 730,113,575 |
| 2024-03-27 | 2.74 | 3.01 | 2.71 | 3.01 | +9.85% | 1,859,701 | 540,247,770 |
| 2024-03-26 | 2.82 | 2.94 | 2.68 | 2.74 | -4.86% | 1,343,041 | 372,182,418 |
| 2024-03-25 | 3.01 | 3.15 | 2.87 | 2.88 | -7.1% | 1,604,419 | 482,499,722 |
| 2024-03-22 | 2.98 | 3.25 | 2.82 | 3.1 | +3.33% | 2,709,765 | 821,940,490 |
| 2024-03-21 | 2.79 | 3.02 | 2.72 | 3 | +7.53% | 2,476,827 | 717,805,307 |
| 2024-03-20 | 2.74 | 2.83 | 2.65 | 2.79 | +6.49% | 2,369,992 | 652,118,151 |
| 2024-03-19 | 2.75 | 2.85 | 2.6 | 2.62 | +1.16% | 2,760,957 | 753,558,834 |
| 2024-03-18 | 2.38 | 2.59 | 2.37 | 2.59 | +10.21% | 1,570,148 | 390,580,973 |
| 2024-03-15 | 2.41 | 2.43 | 2.32 | 2.35 | -2.89% | 1,044,189 | 245,893,449 |
| 2024-03-14 | 2.46 | 2.56 | 2.35 | 2.42 | -3.97% | 1,592,006 | 389,606,521 |
| 2024-03-13 | 2.47 | 2.6 | 2.43 | 2.52 | -0.4% | 1,811,217 | 457,031,450 |
| 2024-03-12 | 2.61 | 2.78 | 2.52 | 2.53 | -6.64% | 2,253,757 | 592,123,953 |
| 2024-03-11 | 2.31 | 2.78 | 2.3 | 2.71 | +6.27% | 3,343,166 | 815,055,990 |
| 2024-03-08 | 2.67 | 2.94 | 2.55 | 2.55 | -9.89% | 2,831,341 | 748,831,052 |
| 2024-03-07 | 2.58 | 2.83 | 2.58 | 2.83 | +10.12% | 3,680,976 | 1,013,920,784 |
| 2024-03-06 | 2.35 | 2.57 | 2.27 | 2.57 | +9.83% | 3,174,955 | 793,481,867 |
| 2024-03-05 | 2.34 | 2.34 | 2.13 | 2.34 | +9.86% | 3,006,431 | 683,066,167 |
| 2024-03-04 | 2.13 | 2.13 | 2.13 | 2.13 | +9.79% | 195,015 | 41,538,195 |
| 2024-03-01 | 1.94 | 1.94 | 1.94 | 1.94 | +10.23% | 693,661 | 134,570,197 |
| 2024-02-29 | 1.6 | 1.8 | 1.6 | 1.76 | +0.57% | 1,638,847 | 283,197,566 |
| 2024-02-28 | 1.9 | 1.98 | 1.75 | 1.75 | -9.79% | 2,245,481 | 418,971,465 |
| 2024-02-27 | 2 | 2.03 | 1.8 | 1.94 | -3% | 2,308,374 | 446,480,390 |
| 2024-02-26 | 1.98 | 2 | 1.83 | 2 | +9.89% | 2,674,003 | 522,712,318 |
| 2024-02-23 | 1.7 | 1.82 | 1.63 | 1.82 | +10.3% | 1,871,409 | 330,642,028 |
| 2024-02-22 | 1.48 | 1.65 | 1.43 | 1.65 | +10% | 1,997,506 | 304,833,969 |
| 2024-02-21 | 1.36 | 1.54 | 1.35 | 1.5 | +7.14% | 1,920,702 | 279,349,633 |
| 2024-02-20 | 1.31 | 1.48 | 1.28 | 1.4 | +2.94% | 1,762,893 | 245,467,357 |
| 2024-02-19 | 1.26 | 1.4 | 1.14 | 1.36 | +7.09% | 2,117,492 | 274,398,090 |
| 2024-02-08 | 1.08 | 1.28 | 1.04 | 1.27 | +9.48% | 2,498,023 | 279,675,105 |
| 2024-02-07 | 1.25 | 1.26 | 1.16 | 1.16 | -10.08% | 1,509,004 | 177,488,927 |
| 2024-02-06 | 1.28 | 1.38 | 1.28 | 1.29 | -9.15% | 1,737,243 | 225,025,112 |
| 2024-02-05 | 1.42 | 1.42 | 1.42 | 1.42 | -10.13% | 71,343 | 10,130,706 |
| 2024-02-02 | 1.58 | 1.58 | 1.58 | 1.58 | -10.23% | 90,318 | 14,270,244 |
| 2024-02-01 | 1.76 | 1.76 | 1.76 | 1.76 | -10.2% | 88,038 | 15,494,688 |
| 2024-01-31 | 1.96 | 1.96 | 1.96 | 1.96 | -10.09% | 172,783 | 33,865,468 |
| 2024-01-30 | 2.28 | 2.29 | 2.17 | 2.18 | -4.39% | 400,688 | 88,882,410 |
| 2024-01-29 | 2.38 | 2.39 | 2.27 | 2.28 | -4.6% | 487,313 | 112,704,939 |
| 2024-01-26 | 2.35 | 2.44 | 2.32 | 2.39 | +0.84% | 849,275 | 202,994,615 |
| 2024-01-25 | 2.23 | 2.37 | 2.19 | 2.37 | +6.28% | 742,074 | 171,767,211 |
| 2024-01-24 | 2.2 | 2.24 | 2.16 | 2.23 | +1.36% | 490,099 | 108,064,605 |
| 2024-01-23 | 2.17 | 2.22 | 2.14 | 2.2 | +1.38% | 468,987 | 102,383,695 |
| 2024-01-22 | 2.31 | 2.33 | 2.15 | 2.17 | -6.06% | 519,377 | 116,253,569 |
| 2024-01-19 | 2.3 | 2.37 | 2.29 | 2.31 | 0% | 568,903 | 132,875,645 |
| 2024-01-18 | 2.33 | 2.35 | 2.24 | 2.31 | -1.28% | 608,922 | 139,090,582 |
| 2024-01-17 | 2.41 | 2.43 | 2.33 | 2.34 | -2.9% | 464,053 | 110,166,888 |
| 2024-01-16 | 2.45 | 2.46 | 2.37 | 2.41 | -1.63% | 615,715 | 147,483,262 |
| 2024-01-15 | 2.44 | 2.49 | 2.42 | 2.45 | -0.81% | 826,475 | 203,415,476 |
| 2024-01-12 | 2.51 | 2.54 | 2.44 | 2.47 | -3.14% | 805,544 | 199,509,662 |
| 2024-01-11 | 2.49 | 2.56 | 2.48 | 2.55 | +1.59% | 629,136 | 159,469,263 |
| 2024-01-10 | 2.57 | 2.57 | 2.49 | 2.51 | -3.09% | 713,047 | 179,314,351 |
| 2024-01-09 | 2.58 | 2.66 | 2.54 | 2.59 | +0.39% | 727,986 | 189,006,066 |
| 2024-01-08 | 2.58 | 2.61 | 2.53 | 2.58 | +0.39% | 647,004 | 166,370,014 |
| 2024-01-05 | 2.66 | 2.68 | 2.55 | 2.57 | -2.65% | 811,031 | 211,586,944 |
| 2024-01-04 | 2.67 | 2.67 | 2.6 | 2.64 | -1.12% | 872,172 | 229,387,326 |
| 2024-01-03 | 2.64 | 2.71 | 2.6 | 2.67 | +1.14% | 1,242,950 | 331,006,498 |
| 2024-01-02 | 2.66 | 2.74 | 2.63 | 2.64 | -0.38% | 1,022,824 | 273,130,360 |
| 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：