股票概览
1.72
-3.91%
-0.07
1.75
开盘价
1.79
最高价
1.7
最低价
1,291,303
成交量
数据更新至: 2024-05-20
技术指标
1.77
MA5 (5日均线)
1.66
MA10 (10日均线)
1.52
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 | 1.75 | 1.79 | 1.7 | 1.72 | -3.91% | 1,291,303 | 225,252,856 |
| 2024-05-17 | 1.84 | 1.88 | 1.72 | 1.79 | -4.28% | 1,680,207 | 300,761,951 |
| 2024-05-16 | 1.76 | 1.94 | 1.75 | 1.87 | +3.89% | 2,115,178 | 390,837,879 |
| 2024-05-15 | 1.65 | 1.86 | 1.62 | 1.8 | +6.51% | 1,824,120 | 316,995,374 |
| 2024-05-14 | 1.59 | 1.73 | 1.56 | 1.69 | +6.29% | 1,596,277 | 263,011,151 |
| 2024-05-13 | 1.63 | 1.71 | 1.58 | 1.59 | -3.64% | 1,709,772 | 280,297,324 |
| 2024-05-10 | 1.5 | 1.65 | 1.49 | 1.65 | +10% | 1,188,929 | 192,052,509 |
| 2024-05-09 | 1.46 | 1.51 | 1.45 | 1.5 | +2.04% | 294,663 | 43,814,752 |
| 2024-05-08 | 1.51 | 1.52 | 1.46 | 1.47 | -2.65% | 330,864 | 49,094,533 |
| 2024-05-07 | 1.52 | 1.53 | 1.49 | 1.51 | -0.66% | 401,518 | 60,606,986 |
| 2024-05-06 | 1.49 | 1.57 | 1.49 | 1.52 | +2.7% | 595,752 | 91,063,124 |
| 2024-04-30 | 1.47 | 1.53 | 1.45 | 1.48 | +3.5% | 793,950 | 118,127,252 |
| 2024-04-29 | 1.34 | 1.43 | 1.32 | 1.43 | +6.72% | 567,419 | 79,372,076 |
| 2024-04-26 | 1.31 | 1.35 | 1.28 | 1.34 | +2.29% | 364,184 | 47,949,165 |
| 2024-04-25 | 1.3 | 1.33 | 1.26 | 1.31 | +0.77% | 396,300 | 51,440,188 |
| 2024-04-24 | 1.31 | 1.33 | 1.28 | 1.3 | -1.52% | 361,241 | 47,046,164 |
| 2024-04-23 | 1.35 | 1.36 | 1.31 | 1.32 | -2.22% | 363,311 | 48,370,892 |
| 2024-04-22 | 1.38 | 1.39 | 1.35 | 1.35 | -2.17% | 313,969 | 42,866,814 |
| 2024-04-19 | 1.38 | 1.42 | 1.37 | 1.38 | -0.72% | 296,330 | 41,312,335 |
| 2024-04-18 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 300,346 | 42,198,480 |
| 2024-04-17 | 1.37 | 1.42 | 1.36 | 1.42 | +3.65% | 344,186 | 48,359,820 |
| 2024-04-16 | 1.45 | 1.45 | 1.36 | 1.37 | -6.16% | 550,444 | 76,858,085 |
| 2024-04-15 | 1.5 | 1.51 | 1.4 | 1.46 | -3.31% | 502,700 | 73,291,962 |
| 2024-04-12 | 1.56 | 1.57 | 1.51 | 1.51 | -3.82% | 319,031 | 48,890,032 |
| 2024-04-11 | 1.57 | 1.59 | 1.56 | 1.57 | -0.63% | 194,921 | 30,727,999 |
| 2024-04-10 | 1.61 | 1.62 | 1.56 | 1.58 | -1.86% | 234,940 | 37,209,607 |
| 2024-04-09 | 1.59 | 1.62 | 1.58 | 1.61 | +1.26% | 234,654 | 37,530,140 |
| 2024-04-08 | 1.62 | 1.63 | 1.59 | 1.59 | -2.45% | 254,253 | 40,874,390 |
| 2024-04-03 | 1.62 | 1.64 | 1.6 | 1.63 | 0% | 225,005 | 36,433,736 |
| 2024-04-02 | 1.61 | 1.64 | 1.61 | 1.63 | +0.62% | 284,428 | 46,130,078 |
| 2024-04-01 | 1.6 | 1.63 | 1.59 | 1.62 | +2.53% | 269,181 | 43,394,375 |
| 2024-03-29 | 1.58 | 1.6 | 1.57 | 1.58 | 0% | 218,767 | 34,657,215 |
| 2024-03-28 | 1.56 | 1.61 | 1.55 | 1.58 | +1.28% | 234,922 | 37,193,152 |
| 2024-03-27 | 1.61 | 1.62 | 1.56 | 1.56 | -3.11% | 238,917 | 38,019,154 |
| 2024-03-26 | 1.62 | 1.65 | 1.59 | 1.61 | -1.23% | 270,363 | 43,749,079 |
| 2024-03-25 | 1.65 | 1.68 | 1.63 | 1.63 | -1.81% | 192,310 | 31,836,550 |
| 2024-03-22 | 1.69 | 1.7 | 1.65 | 1.66 | -1.78% | 234,794 | 39,096,240 |
| 2024-03-21 | 1.68 | 1.71 | 1.67 | 1.69 | 0% | 234,973 | 39,805,067 |
| 2024-03-20 | 1.66 | 1.7 | 1.65 | 1.69 | +1.81% | 305,577 | 51,420,832 |
| 2024-03-19 | 1.68 | 1.69 | 1.66 | 1.66 | -1.19% | 239,474 | 40,108,922 |
| 2024-03-18 | 1.65 | 1.68 | 1.65 | 1.68 | +1.2% | 259,596 | 43,383,484 |
| 2024-03-15 | 1.62 | 1.66 | 1.61 | 1.66 | +1.84% | 284,779 | 46,670,903 |
| 2024-03-14 | 1.63 | 1.65 | 1.62 | 1.63 | 0% | 240,555 | 39,367,716 |
| 2024-03-13 | 1.66 | 1.67 | 1.62 | 1.63 | -1.81% | 263,278 | 43,130,572 |
| 2024-03-12 | 1.62 | 1.66 | 1.61 | 1.66 | +2.47% | 353,500 | 57,856,888 |
| 2024-03-11 | 1.59 | 1.62 | 1.58 | 1.62 | +1.89% | 240,768 | 38,590,919 |
| 2024-03-08 | 1.6 | 1.62 | 1.57 | 1.59 | -1.24% | 237,684 | 37,908,417 |
| 2024-03-07 | 1.63 | 1.65 | 1.6 | 1.61 | -0.62% | 253,996 | 41,213,637 |
| 2024-03-06 | 1.6 | 1.64 | 1.6 | 1.62 | 0% | 260,801 | 42,160,721 |
| 2024-03-05 | 1.65 | 1.66 | 1.61 | 1.62 | -2.41% | 334,923 | 54,586,002 |
| 2024-03-04 | 1.69 | 1.7 | 1.65 | 1.66 | -1.78% | 276,133 | 45,944,507 |
| 2024-03-01 | 1.7 | 1.71 | 1.67 | 1.69 | -0.59% | 293,284 | 49,388,163 |
| 2024-02-29 | 1.66 | 1.71 | 1.64 | 1.7 | +1.19% | 381,543 | 64,227,794 |
| 2024-02-28 | 1.74 | 1.79 | 1.67 | 1.68 | -2.33% | 739,067 | 127,967,909 |
| 2024-02-27 | 1.68 | 1.72 | 1.67 | 1.72 | +2.38% | 287,817 | 48,895,184 |
| 2024-02-26 | 1.67 | 1.71 | 1.66 | 1.68 | +0.6% | 403,798 | 67,960,619 |
| 2024-02-23 | 1.64 | 1.68 | 1.61 | 1.67 | +1.83% | 451,747 | 74,386,571 |
| 2024-02-22 | 1.62 | 1.64 | 1.61 | 1.64 | +1.23% | 308,869 | 50,251,358 |
| 2024-02-21 | 1.58 | 1.67 | 1.58 | 1.62 | +1.25% | 488,185 | 79,478,253 |
| 2024-02-20 | 1.59 | 1.61 | 1.56 | 1.6 | 0% | 347,025 | 54,925,016 |
| 2024-02-19 | 1.61 | 1.64 | 1.58 | 1.6 | -0.62% | 506,563 | 81,656,357 |
| 2024-02-08 | 1.51 | 1.65 | 1.51 | 1.61 | +6.62% | 636,533 | 102,195,130 |
| 2024-02-07 | 1.49 | 1.52 | 1.46 | 1.51 | +1.34% | 539,317 | 80,521,060 |
| 2024-02-06 | 1.43 | 1.53 | 1.38 | 1.49 | +2.05% | 574,763 | 83,287,209 |
| 2024-02-05 | 1.58 | 1.58 | 1.44 | 1.46 | -8.75% | 720,626 | 106,867,508 |
| 2024-02-02 | 1.66 | 1.69 | 1.54 | 1.6 | -3.61% | 555,277 | 90,141,307 |
| 2024-02-01 | 1.71 | 1.72 | 1.65 | 1.66 | -3.49% | 444,565 | 74,858,368 |
| 2024-01-31 | 1.79 | 1.79 | 1.72 | 1.72 | -5.49% | 547,752 | 96,230,406 |
| 2024-01-30 | 1.84 | 1.88 | 1.82 | 1.82 | -1.09% | 309,978 | 57,367,259 |
| 2024-01-29 | 1.88 | 1.89 | 1.83 | 1.84 | -1.6% | 312,478 | 58,024,605 |
| 2024-01-26 | 1.86 | 1.9 | 1.85 | 1.87 | +0.54% | 382,589 | 71,780,722 |
| 2024-01-25 | 1.82 | 1.86 | 1.81 | 1.86 | +2.2% | 314,061 | 57,795,829 |
| 2024-01-24 | 1.75 | 1.82 | 1.74 | 1.82 | +4% | 439,373 | 78,202,887 |
| 2024-01-23 | 1.73 | 1.77 | 1.71 | 1.75 | +0.57% | 337,823 | 58,751,363 |
| 2024-01-22 | 1.84 | 1.85 | 1.72 | 1.74 | -5.95% | 438,061 | 78,023,368 |
| 2024-01-19 | 1.85 | 1.88 | 1.83 | 1.85 | -0.54% | 236,772 | 43,950,851 |
| 2024-01-18 | 1.89 | 1.89 | 1.82 | 1.86 | -1.59% | 375,714 | 69,356,590 |
| 2024-01-17 | 1.94 | 1.94 | 1.89 | 1.89 | -2.58% | 195,654 | 37,492,780 |
| 2024-01-16 | 1.95 | 1.95 | 1.91 | 1.94 | -0.51% | 240,784 | 46,448,295 |
| 2024-01-15 | 1.94 | 1.97 | 1.93 | 1.95 | 0% | 197,884 | 38,477,778 |
| 2024-01-12 | 1.95 | 1.99 | 1.94 | 1.95 | -0.51% | 216,809 | 42,586,571 |
| 2024-01-11 | 1.94 | 1.97 | 1.93 | 1.96 | +1.03% | 241,994 | 47,191,536 |
| 2024-01-10 | 1.92 | 1.95 | 1.9 | 1.94 | +1.04% | 255,348 | 49,285,740 |
| 2024-01-09 | 1.92 | 1.95 | 1.91 | 1.92 | 0% | 203,963 | 39,337,910 |
| 2024-01-08 | 1.96 | 1.97 | 1.92 | 1.92 | -2.54% | 285,663 | 55,610,176 |
| 2024-01-05 | 1.99 | 2 | 1.96 | 1.97 | -1.01% | 214,538 | 42,501,412 |
| 2024-01-04 | 2 | 2.01 | 1.98 | 1.99 | -1% | 192,934 | 38,473,104 |
| 2024-01-03 | 1.99 | 2.01 | 1.98 | 2.01 | +1.01% | 185,037 | 37,005,658 |
| 2024-01-02 | 2 | 2.01 | 1.99 | 1.99 | 0% | 191,885 | 38,363,627 |
| 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：