股票概览
1.5
-6.83%
-0.11
1.58
开盘价
1.58
最高价
1.49
最低价
828,242
成交量
数据更新至: 2024-05-20
技术指标
1.48
MA5 (5日均线)
1.42
MA10 (10日均线)
1.31
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 | 1.58 | 1.58 | 1.49 | 1.5 | -6.83% | 828,242 | 126,396,909 |
| 2024-05-17 | 1.53 | 1.63 | 1.47 | 1.61 | +6.62% | 1,241,505 | 191,874,769 |
| 2024-05-16 | 1.4 | 1.54 | 1.39 | 1.51 | +7.09% | 893,061 | 132,223,404 |
| 2024-05-15 | 1.39 | 1.48 | 1.37 | 1.41 | +2.17% | 535,208 | 75,849,452 |
| 2024-05-14 | 1.35 | 1.4 | 1.35 | 1.38 | +2.22% | 343,195 | 47,291,766 |
| 2024-05-13 | 1.37 | 1.38 | 1.34 | 1.35 | -2.88% | 312,030 | 42,332,871 |
| 2024-05-10 | 1.35 | 1.4 | 1.33 | 1.39 | +2.96% | 556,203 | 76,202,999 |
| 2024-05-09 | 1.35 | 1.39 | 1.34 | 1.35 | +0.75% | 463,947 | 63,377,745 |
| 2024-05-08 | 1.36 | 1.38 | 1.32 | 1.34 | -4.29% | 608,815 | 82,365,197 |
| 2024-05-07 | 1.46 | 1.49 | 1.37 | 1.4 | -7.89% | 1,202,219 | 170,606,392 |
| 2024-05-06 | 1.52 | 1.52 | 1.52 | 1.52 | +10.14% | 223,582 | 33,984,537 |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | +10.4% | 141,937 | 19,587,312 |
| 2024-04-29 | 1.25 | 1.25 | 1.25 | 1.25 | +9.65% | 140,710 | 17,588,690 |
| 2024-04-26 | 1.12 | 1.15 | 1.1 | 1.14 | +1.79% | 202,100 | 22,827,049 |
| 2024-04-25 | 1.1 | 1.13 | 1.09 | 1.12 | +0.9% | 161,544 | 17,958,563 |
| 2024-04-24 | 1.11 | 1.12 | 1.06 | 1.11 | 0% | 273,740 | 29,861,830 |
| 2024-04-23 | 1.12 | 1.14 | 1.11 | 1.11 | -1.77% | 165,171 | 18,548,820 |
| 2024-04-22 | 1.13 | 1.14 | 1.11 | 1.13 | 0% | 130,199 | 14,675,062 |
| 2024-04-19 | 1.16 | 1.17 | 1.13 | 1.13 | -2.59% | 168,550 | 19,299,145 |
| 2024-04-18 | 1.16 | 1.19 | 1.15 | 1.16 | -0.85% | 169,111 | 19,775,804 |
| 2024-04-17 | 1.13 | 1.18 | 1.12 | 1.17 | +2.63% | 262,836 | 30,616,402 |
| 2024-04-16 | 1.14 | 1.16 | 1.08 | 1.14 | -1.72% | 371,496 | 41,135,080 |
| 2024-04-15 | 1.22 | 1.23 | 1.12 | 1.16 | -5.69% | 326,173 | 37,856,686 |
| 2024-04-12 | 1.25 | 1.26 | 1.23 | 1.23 | -1.6% | 96,231 | 11,911,660 |
| 2024-04-11 | 1.23 | 1.26 | 1.23 | 1.25 | 0% | 136,525 | 17,026,033 |
| 2024-04-10 | 1.28 | 1.28 | 1.23 | 1.25 | -2.34% | 265,696 | 33,352,227 |
| 2024-04-09 | 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | 180,029 | 22,844,008 |
| 2024-04-08 | 1.28 | 1.29 | 1.26 | 1.26 | -1.56% | 230,920 | 29,344,709 |
| 2024-04-03 | 1.3 | 1.3 | 1.27 | 1.28 | -2.29% | 245,383 | 31,499,461 |
| 2024-04-02 | 1.3 | 1.34 | 1.29 | 1.31 | +0.77% | 426,410 | 55,746,922 |
| 2024-04-01 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 385,696 | 50,153,837 |
| 2024-03-29 | 1.32 | 1.34 | 1.28 | 1.29 | -4.44% | 565,615 | 73,967,150 |
| 2024-03-28 | 1.3 | 1.39 | 1.28 | 1.35 | +1.5% | 815,224 | 108,479,150 |
| 2024-03-27 | 1.29 | 1.43 | 1.25 | 1.33 | +2.31% | 841,321 | 111,002,661 |
| 2024-03-26 | 1.26 | 1.3 | 1.26 | 1.3 | +3.17% | 518,688 | 66,715,196 |
| 2024-03-25 | 1.26 | 1.29 | 1.25 | 1.26 | 0% | 301,431 | 38,331,491 |
| 2024-03-22 | 1.28 | 1.28 | 1.24 | 1.26 | -1.56% | 317,227 | 40,033,857 |
| 2024-03-21 | 1.28 | 1.3 | 1.27 | 1.28 | 0% | 287,962 | 37,014,079 |
| 2024-03-20 | 1.28 | 1.28 | 1.26 | 1.28 | 0% | 160,476 | 20,427,752 |
| 2024-03-19 | 1.27 | 1.29 | 1.26 | 1.28 | +0.79% | 278,319 | 35,619,836 |
| 2024-03-18 | 1.29 | 1.29 | 1.26 | 1.27 | -0.78% | 369,508 | 46,946,964 |
| 2024-03-15 | 1.27 | 1.29 | 1.26 | 1.28 | 0% | 268,298 | 34,302,267 |
| 2024-03-14 | 1.27 | 1.3 | 1.26 | 1.28 | +0.79% | 311,420 | 39,813,792 |
| 2024-03-13 | 1.31 | 1.32 | 1.25 | 1.27 | -3.79% | 450,996 | 57,755,677 |
| 2024-03-12 | 1.28 | 1.34 | 1.26 | 1.32 | +3.13% | 485,093 | 63,163,138 |
| 2024-03-11 | 1.23 | 1.28 | 1.23 | 1.28 | +3.23% | 334,259 | 42,078,626 |
| 2024-03-08 | 1.24 | 1.25 | 1.22 | 1.24 | 0% | 151,504 | 18,718,553 |
| 2024-03-07 | 1.25 | 1.27 | 1.23 | 1.24 | -0.8% | 290,063 | 36,131,749 |
| 2024-03-06 | 1.22 | 1.25 | 1.21 | 1.25 | +2.46% | 297,852 | 36,877,852 |
| 2024-03-05 | 1.24 | 1.25 | 1.22 | 1.22 | -1.61% | 242,601 | 29,878,573 |
| 2024-03-04 | 1.25 | 1.27 | 1.23 | 1.24 | -1.59% | 340,449 | 42,310,373 |
| 2024-03-01 | 1.28 | 1.3 | 1.24 | 1.26 | -1.56% | 364,121 | 46,140,049 |
| 2024-02-29 | 1.22 | 1.29 | 1.22 | 1.28 | +2.4% | 433,238 | 54,732,062 |
| 2024-02-28 | 1.34 | 1.38 | 1.24 | 1.25 | -7.41% | 776,139 | 102,534,755 |
| 2024-02-27 | 1.28 | 1.37 | 1.27 | 1.35 | +4.65% | 606,691 | 80,671,715 |
| 2024-02-26 | 1.28 | 1.33 | 1.25 | 1.29 | +0.78% | 596,679 | 76,930,484 |
| 2024-02-23 | 1.23 | 1.29 | 1.22 | 1.28 | +4.07% | 547,655 | 69,122,244 |
| 2024-02-22 | 1.22 | 1.25 | 1.2 | 1.23 | 0% | 409,618 | 50,171,716 |
| 2024-02-21 | 1.18 | 1.26 | 1.16 | 1.23 | +3.36% | 636,931 | 77,938,147 |
| 2024-02-20 | 1.17 | 1.21 | 1.15 | 1.19 | 0% | 425,117 | 50,180,427 |
| 2024-02-19 | 1.13 | 1.19 | 1.11 | 1.19 | +5.31% | 659,397 | 75,845,985 |
| 2024-02-08 | 1.09 | 1.14 | 1.03 | 1.13 | +2.73% | 673,985 | 73,289,507 |
| 2024-02-07 | 1.11 | 1.12 | 1 | 1.1 | -0.9% | 991,503 | 102,419,041 |
| 2024-02-06 | 1.08 | 1.16 | 1.05 | 1.11 | -5.13% | 996,118 | 107,332,572 |
| 2024-02-05 | 1.28 | 1.29 | 1.17 | 1.17 | -10% | 579,095 | 68,660,516 |
| 2024-02-02 | 1.34 | 1.39 | 1.24 | 1.3 | -3.7% | 541,400 | 71,881,499 |
| 2024-02-01 | 1.38 | 1.39 | 1.34 | 1.35 | -3.57% | 438,000 | 59,693,465 |
| 2024-01-31 | 1.48 | 1.5 | 1.39 | 1.4 | -5.41% | 467,881 | 67,237,189 |
| 2024-01-30 | 1.53 | 1.57 | 1.48 | 1.48 | -4.52% | 389,417 | 59,028,940 |
| 2024-01-29 | 1.6 | 1.63 | 1.54 | 1.55 | -3.13% | 572,253 | 90,835,575 |
| 2024-01-26 | 1.53 | 1.63 | 1.53 | 1.6 | +3.9% | 939,098 | 149,823,994 |
| 2024-01-25 | 1.47 | 1.56 | 1.47 | 1.54 | +4.76% | 632,811 | 96,281,738 |
| 2024-01-24 | 1.43 | 1.48 | 1.4 | 1.47 | +2.8% | 391,610 | 56,801,339 |
| 2024-01-23 | 1.39 | 1.44 | 1.35 | 1.43 | +2.88% | 302,696 | 42,380,483 |
| 2024-01-22 | 1.47 | 1.47 | 1.37 | 1.39 | -6.08% | 388,766 | 55,479,671 |
| 2024-01-19 | 1.49 | 1.5 | 1.46 | 1.48 | -0.67% | 203,229 | 30,126,243 |
| 2024-01-18 | 1.5 | 1.51 | 1.45 | 1.49 | -0.67% | 436,653 | 64,718,707 |
| 2024-01-17 | 1.54 | 1.55 | 1.5 | 1.5 | -3.23% | 300,266 | 45,475,357 |
| 2024-01-16 | 1.59 | 1.61 | 1.52 | 1.55 | -2.52% | 435,591 | 67,951,612 |
| 2024-01-15 | 1.56 | 1.6 | 1.53 | 1.59 | +2.58% | 442,168 | 69,559,690 |
| 2024-01-12 | 1.52 | 1.59 | 1.52 | 1.55 | +1.31% | 393,060 | 61,263,668 |
| 2024-01-11 | 1.51 | 1.54 | 1.5 | 1.53 | +1.32% | 229,661 | 34,936,132 |
| 2024-01-10 | 1.51 | 1.53 | 1.5 | 1.51 | 0% | 173,281 | 26,207,867 |
| 2024-01-09 | 1.5 | 1.53 | 1.5 | 1.51 | 0% | 193,145 | 29,198,611 |
| 2024-01-08 | 1.53 | 1.54 | 1.5 | 1.51 | -0.66% | 225,654 | 34,151,371 |
| 2024-01-05 | 1.52 | 1.55 | 1.51 | 1.52 | 0% | 277,488 | 42,544,768 |
| 2024-01-04 | 1.54 | 1.54 | 1.51 | 1.52 | -1.3% | 238,132 | 36,278,072 |
| 2024-01-03 | 1.52 | 1.55 | 1.52 | 1.54 | +1.32% | 265,052 | 40,678,394 |
| 2024-01-02 | 1.53 | 1.54 | 1.52 | 1.52 | -0.65% | 206,202 | 31,503,002 |
| 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：