股票概览
1.69
-5.06%
-0.09
1.69
开盘价
1.69
最高价
1.69
最低价
60,984
成交量
数据更新至: 2024-05-21
技术指标
1.78
MA5 (5日均线)
1.84
MA10 (10日均线)
2.22
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 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 60,984 | 10,306,296 |
| 2024-05-20 | 1.79 | 1.81 | 1.78 | 1.78 | -4.81% | 215,938 | 38,571,375 |
| 2024-05-17 | 1.92 | 1.92 | 1.8 | 1.87 | +2.19% | 808,106 | 152,740,032 |
| 2024-05-16 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 85,052 | 15,564,551 |
| 2024-05-15 | 1.78 | 1.79 | 1.74 | 1.74 | -4.92% | 740,738 | 129,820,054 |
| 2024-05-14 | 1.68 | 1.86 | 1.68 | 1.83 | +3.39% | 1,326,300 | 233,520,540 |
| 2024-05-13 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 87,862 | 15,551,574 |
| 2024-05-10 | 1.86 | 1.89 | 1.86 | 1.86 | -5.1% | 306,613 | 57,177,544 |
| 2024-05-09 | 1.96 | 2.02 | 1.96 | 1.96 | -4.85% | 812,118 | 159,366,984 |
| 2024-05-08 | 2.06 | 2.06 | 2.06 | 2.06 | -5.07% | 41,965 | 8,644,790 |
| 2024-05-07 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 82,542 | 17,911,614 |
| 2024-05-06 | 2.29 | 2.37 | 2.28 | 2.28 | -5% | 842,246 | 192,991,197 |
| 2024-04-29 | 2.39 | 2.6 | 2.39 | 2.4 | -4.76% | 1,047,724 | 254,351,255 |
| 2024-04-26 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 132,989 | 33,513,228 |
| 2024-04-25 | 2.39 | 2.65 | 2.39 | 2.65 | +5.16% | 682,820 | 169,089,482 |
| 2024-04-24 | 2.52 | 2.6 | 2.52 | 2.52 | -4.91% | 512,299 | 129,326,560 |
| 2024-04-23 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 20,264 | 5,369,960 |
| 2024-04-22 | 2.79 | 2.79 | 2.79 | 2.79 | -5.1% | 34,044 | 9,498,276 |
| 2024-04-19 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 23,636 | 6,948,984 |
| 2024-04-18 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 20,242 | 6,254,778 |
| 2024-04-17 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 27,959 | 9,086,675 |
| 2024-04-16 | 3.42 | 3.42 | 3.42 | 3.42 | -5% | 21,376 | 7,310,592 |
| 2024-04-15 | 3.6 | 3.6 | 3.6 | 3.6 | -5.01% | 46,153 | 16,615,080 |
| 2024-04-12 | 3.88 | 3.95 | 3.78 | 3.79 | -4.77% | 422,290 | 160,805,336 |
| 2024-04-11 | 4.02 | 4.07 | 3.96 | 3.98 | -3.16% | 355,028 | 142,763,653 |
| 2024-04-10 | 3.95 | 4.13 | 3.9 | 4.11 | +4.58% | 486,961 | 198,935,551 |
| 2024-04-09 | 3.8 | 3.98 | 3.75 | 3.93 | +2.61% | 320,076 | 124,745,903 |
| 2024-04-08 | 3.99 | 3.99 | 3.83 | 3.83 | -4.96% | 589,144 | 228,258,748 |
| 2024-04-03 | 3.84 | 4.03 | 3.81 | 4.03 | +4.95% | 473,737 | 186,667,133 |
| 2024-04-02 | 3.84 | 3.84 | 3.66 | 3.84 | +4.92% | 929,920 | 352,538,637 |
| 2024-04-01 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 29,921 | 10,951,090 |
| 2024-03-29 | 3.49 | 3.49 | 3.45 | 3.49 | +5.12% | 327,835 | 114,380,101 |
| 2024-03-28 | 3.17 | 3.32 | 3.17 | 3.32 | +5.06% | 173,915 | 56,902,783 |
| 2024-03-27 | 3.27 | 3.3 | 3.16 | 3.16 | -3.36% | 213,799 | 68,942,553 |
| 2024-03-26 | 3.39 | 3.43 | 3.23 | 3.27 | -3.82% | 274,085 | 90,916,963 |
| 2024-03-25 | 3.49 | 3.5 | 3.4 | 3.4 | -3.41% | 200,201 | 68,936,439 |
| 2024-03-22 | 3.41 | 3.55 | 3.41 | 3.52 | +2.92% | 303,922 | 105,976,644 |
| 2024-03-21 | 3.58 | 3.64 | 3.41 | 3.42 | -4.74% | 393,999 | 137,752,686 |
| 2024-03-20 | 3.56 | 3.67 | 3.55 | 3.59 | 0% | 257,193 | 92,700,287 |
| 2024-03-19 | 3.5 | 3.68 | 3.47 | 3.59 | +2.57% | 452,326 | 163,406,031 |
| 2024-03-18 | 3.45 | 3.51 | 3.41 | 3.5 | +1.45% | 261,580 | 90,482,574 |
| 2024-03-15 | 3.34 | 3.47 | 3.32 | 3.45 | +2.68% | 225,091 | 76,567,394 |
| 2024-03-14 | 3.4 | 3.42 | 3.33 | 3.36 | -1.75% | 237,849 | 80,233,637 |
| 2024-03-13 | 3.36 | 3.45 | 3.34 | 3.42 | +1.48% | 283,194 | 96,526,069 |
| 2024-03-12 | 3.42 | 3.48 | 3.3 | 3.37 | -0.59% | 338,687 | 114,471,184 |
| 2024-03-11 | 3.44 | 3.49 | 3.37 | 3.39 | +0.89% | 499,970 | 171,385,675 |
| 2024-03-08 | 3.19 | 3.36 | 3.17 | 3.36 | +5% | 427,226 | 140,393,156 |
| 2024-03-07 | 3.07 | 3.23 | 3.05 | 3.2 | +3.9% | 555,922 | 175,926,871 |
| 2024-03-06 | 3.14 | 3.16 | 3.04 | 3.08 | -0.96% | 398,352 | 122,989,369 |
| 2024-03-05 | 3.07 | 3.18 | 3.05 | 3.11 | +0.65% | 318,924 | 99,542,203 |
| 2024-03-04 | 3.12 | 3.17 | 3.02 | 3.09 | -2.83% | 377,214 | 115,404,650 |
| 2024-03-01 | 3.36 | 3.39 | 3.18 | 3.18 | -5.07% | 393,365 | 127,601,313 |
| 2024-02-29 | 3.25 | 3.37 | 3.24 | 3.35 | +0.6% | 244,803 | 81,339,538 |
| 2024-02-28 | 3.5 | 3.53 | 3.33 | 3.33 | -4.86% | 364,059 | 124,801,865 |
| 2024-02-27 | 3.44 | 3.5 | 3.36 | 3.5 | +3.55% | 330,996 | 113,735,431 |
| 2024-02-26 | 3.34 | 3.46 | 3.3 | 3.38 | +0.9% | 284,119 | 95,656,682 |
| 2024-02-23 | 3.24 | 3.35 | 3.24 | 3.35 | +3.08% | 264,176 | 86,987,575 |
| 2024-02-22 | 3.18 | 3.3 | 3.17 | 3.25 | +1.25% | 212,048 | 68,756,836 |
| 2024-02-21 | 3.24 | 3.35 | 3.17 | 3.21 | -1.83% | 333,097 | 108,982,261 |
| 2024-02-20 | 3.1 | 3.3 | 3.06 | 3.27 | +3.81% | 316,178 | 100,273,456 |
| 2024-02-19 | 3.1 | 3.15 | 3.01 | 3.15 | +3.28% | 259,078 | 80,393,919 |
| 2024-02-08 | 2.88 | 3.07 | 2.78 | 3.05 | +4.1% | 336,620 | 97,503,222 |
| 2024-02-07 | 2.86 | 2.95 | 2.83 | 2.93 | +4.27% | 310,848 | 90,699,711 |
| 2024-02-06 | 2.8 | 3.04 | 2.8 | 2.81 | -4.75% | 522,215 | 148,115,711 |
| 2024-02-05 | 2.95 | 2.99 | 2.95 | 2.95 | -5.14% | 72,382 | 21,363,488 |
| 2024-02-02 | 3.12 | 3.27 | 3.11 | 3.11 | -4.89% | 175,754 | 55,545,893 |
| 2024-02-01 | 3.41 | 3.41 | 3.27 | 3.27 | -4.94% | 288,903 | 95,720,911 |
| 2024-01-31 | 3.61 | 3.73 | 3.43 | 3.44 | -4.44% | 287,862 | 102,651,685 |
| 2024-01-30 | 3.63 | 3.75 | 3.58 | 3.6 | -2.44% | 158,658 | 58,251,982 |
| 2024-01-29 | 3.9 | 3.9 | 3.69 | 3.69 | -4.9% | 225,276 | 84,414,506 |
| 2024-01-26 | 3.78 | 3.95 | 3.77 | 3.88 | +2.37% | 232,777 | 90,193,413 |
| 2024-01-25 | 3.79 | 3.83 | 3.72 | 3.79 | +0.26% | 242,673 | 91,553,920 |
| 2024-01-24 | 3.69 | 3.83 | 3.58 | 3.78 | +3.56% | 293,239 | 108,542,456 |
| 2024-01-23 | 3.58 | 3.71 | 3.57 | 3.65 | -2.67% | 319,268 | 116,184,038 |
| 2024-01-22 | 3.88 | 3.94 | 3.75 | 3.75 | -5.06% | 171,461 | 64,916,703 |
| 2024-01-19 | 3.96 | 4.08 | 3.94 | 3.95 | -0.25% | 151,273 | 60,510,099 |
| 2024-01-18 | 3.95 | 4.02 | 3.84 | 3.96 | -0.75% | 226,047 | 88,487,907 |
| 2024-01-17 | 4.13 | 4.22 | 3.99 | 3.99 | -5% | 231,646 | 94,689,868 |
| 2024-01-16 | 4.4 | 4.47 | 4.1 | 4.2 | -1.87% | 270,895 | 116,398,590 |
| 2024-01-15 | 4.43 | 4.43 | 4.23 | 4.28 | -3.39% | 164,772 | 71,117,656 |
| 2024-01-12 | 4.45 | 4.56 | 4.41 | 4.43 | -0.67% | 139,760 | 62,756,903 |
| 2024-01-11 | 4.35 | 4.47 | 4.31 | 4.46 | +2.53% | 102,785 | 45,477,416 |
| 2024-01-10 | 4.32 | 4.4 | 4.26 | 4.35 | +1.16% | 119,146 | 51,731,429 |
| 2024-01-09 | 4.38 | 4.47 | 4.21 | 4.3 | -1.83% | 176,038 | 76,246,398 |
| 2024-01-08 | 4.57 | 4.58 | 4.34 | 4.38 | -3.95% | 171,773 | 75,995,538 |
| 2024-01-05 | 4.76 | 4.81 | 4.53 | 4.56 | -4.4% | 210,151 | 97,487,531 |
| 2024-01-04 | 4.8 | 4.83 | 4.76 | 4.77 | -0.63% | 70,836 | 33,881,124 |
| 2024-01-03 | 4.79 | 4.89 | 4.74 | 4.8 | -0.41% | 113,619 | 54,685,916 |
| 2024-01-02 | 4.9 | 4.92 | 4.77 | 4.82 | -2.03% | 136,127 | 65,937,919 |
| 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：
同行业相关股票
STщ╣ПхНЪ 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832