股票概览
1.93
+1.58%
+0.03
1.9
开盘价
1.94
最高价
1.89
最低价
808,976
成交量
数据更新至: 2024-05-20
技术指标
1.90
MA5 (5日均线)
1.90
MA10 (10日均线)
1.89
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 | 1.9 | 1.94 | 1.89 | 1.93 | +1.58% | 808,976 | 155,268,458 |
| 2024-05-17 | 1.88 | 1.9 | 1.87 | 1.9 | +1.6% | 547,863 | 103,529,017 |
| 2024-05-16 | 1.89 | 1.91 | 1.87 | 1.87 | -0.53% | 536,771 | 101,132,250 |
| 2024-05-15 | 1.9 | 1.91 | 1.88 | 1.88 | -1.05% | 400,566 | 75,648,214 |
| 2024-05-14 | 1.92 | 1.94 | 1.9 | 1.9 | -1.04% | 442,330 | 84,596,857 |
| 2024-05-13 | 1.9 | 1.93 | 1.88 | 1.92 | +1.05% | 601,487 | 115,000,403 |
| 2024-05-10 | 1.91 | 1.93 | 1.9 | 1.9 | 0% | 467,734 | 89,381,729 |
| 2024-05-09 | 1.86 | 1.92 | 1.86 | 1.9 | +1.6% | 641,688 | 121,988,147 |
| 2024-05-08 | 1.9 | 1.91 | 1.86 | 1.87 | -2.09% | 579,040 | 109,449,697 |
| 2024-05-07 | 1.91 | 1.92 | 1.89 | 1.91 | 0% | 485,554 | 92,533,850 |
| 2024-05-06 | 1.88 | 1.91 | 1.87 | 1.91 | +2.14% | 673,626 | 127,787,642 |
| 2024-04-30 | 1.89 | 1.91 | 1.87 | 1.87 | -1.06% | 700,740 | 132,291,107 |
| 2024-04-29 | 1.88 | 1.9 | 1.86 | 1.89 | 0% | 778,804 | 146,660,252 |
| 2024-04-26 | 1.87 | 1.89 | 1.85 | 1.89 | +1.07% | 720,580 | 135,011,765 |
| 2024-04-25 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 495,366 | 92,358,991 |
| 2024-04-24 | 1.86 | 1.88 | 1.84 | 1.85 | -0.54% | 565,430 | 104,758,061 |
| 2024-04-23 | 1.87 | 1.89 | 1.85 | 1.86 | -0.53% | 762,400 | 142,130,223 |
| 2024-04-22 | 1.95 | 1.96 | 1.87 | 1.87 | -5.08% | 1,319,141 | 251,908,674 |
| 2024-04-19 | 1.92 | 2.01 | 1.91 | 1.97 | +2.6% | 1,577,524 | 311,233,285 |
| 2024-04-18 | 1.93 | 1.95 | 1.91 | 1.92 | -1.03% | 782,491 | 151,001,893 |
| 2024-04-17 | 1.91 | 1.95 | 1.91 | 1.94 | +1.04% | 937,996 | 180,480,023 |
| 2024-04-16 | 1.95 | 1.97 | 1.9 | 1.92 | -2.04% | 1,023,332 | 197,709,207 |
| 2024-04-15 | 1.93 | 1.98 | 1.91 | 1.96 | +0.51% | 952,984 | 185,843,510 |
| 2024-04-12 | 1.94 | 1.98 | 1.93 | 1.95 | +0.52% | 832,930 | 163,029,535 |
| 2024-04-11 | 1.91 | 1.98 | 1.91 | 1.94 | +1.04% | 914,726 | 178,568,258 |
| 2024-04-10 | 1.93 | 1.94 | 1.9 | 1.92 | -0.52% | 593,527 | 114,200,061 |
| 2024-04-09 | 1.93 | 1.95 | 1.92 | 1.93 | -0.52% | 712,315 | 137,552,040 |
| 2024-04-08 | 1.95 | 1.97 | 1.93 | 1.94 | -1.02% | 889,090 | 173,659,579 |
| 2024-04-03 | 1.92 | 1.96 | 1.91 | 1.96 | +2.08% | 1,004,343 | 195,534,435 |
| 2024-04-02 | 1.9 | 1.94 | 1.9 | 1.92 | +1.05% | 880,881 | 169,423,384 |
| 2024-04-01 | 1.89 | 1.92 | 1.87 | 1.9 | 0% | 909,091 | 172,641,818 |
| 2024-03-29 | 1.82 | 1.9 | 1.82 | 1.9 | +4.4% | 1,063,739 | 199,016,150 |
| 2024-03-28 | 1.79 | 1.83 | 1.78 | 1.82 | +1.68% | 581,450 | 105,161,458 |
| 2024-03-27 | 1.84 | 1.85 | 1.79 | 1.79 | -2.72% | 585,194 | 106,324,599 |
| 2024-03-26 | 1.85 | 1.86 | 1.82 | 1.84 | -0.54% | 606,568 | 111,428,699 |
| 2024-03-25 | 1.84 | 1.88 | 1.84 | 1.85 | +0.54% | 596,847 | 110,846,593 |
| 2024-03-22 | 1.89 | 1.89 | 1.84 | 1.84 | -2.13% | 581,692 | 107,936,105 |
| 2024-03-21 | 1.91 | 1.92 | 1.88 | 1.88 | -1.57% | 515,740 | 97,627,748 |
| 2024-03-20 | 1.88 | 1.92 | 1.87 | 1.91 | +1.6% | 702,534 | 133,324,173 |
| 2024-03-19 | 1.87 | 1.9 | 1.86 | 1.88 | +0.53% | 781,852 | 147,556,368 |
| 2024-03-18 | 1.85 | 1.87 | 1.85 | 1.87 | +0.54% | 559,078 | 104,117,425 |
| 2024-03-15 | 1.85 | 1.86 | 1.83 | 1.86 | +0.54% | 586,955 | 108,403,876 |
| 2024-03-14 | 1.84 | 1.86 | 1.83 | 1.85 | +0.54% | 666,274 | 123,177,456 |
| 2024-03-13 | 1.84 | 1.85 | 1.82 | 1.84 | 0% | 432,695 | 79,289,240 |
| 2024-03-12 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 542,824 | 100,009,908 |
| 2024-03-11 | 1.84 | 1.85 | 1.83 | 1.85 | +0.54% | 429,494 | 78,971,451 |
| 2024-03-08 | 1.84 | 1.84 | 1.82 | 1.84 | +0.55% | 345,572 | 63,293,016 |
| 2024-03-07 | 1.84 | 1.86 | 1.83 | 1.83 | -0.54% | 488,578 | 90,166,100 |
| 2024-03-06 | 1.84 | 1.85 | 1.83 | 1.84 | 0% | 315,518 | 58,072,353 |
| 2024-03-05 | 1.83 | 1.86 | 1.83 | 1.84 | 0% | 565,927 | 104,250,128 |
| 2024-03-04 | 1.86 | 1.86 | 1.83 | 1.84 | -1.08% | 492,764 | 90,725,165 |
| 2024-03-01 | 1.86 | 1.87 | 1.84 | 1.86 | +0.54% | 605,017 | 111,980,516 |
| 2024-02-29 | 1.82 | 1.86 | 1.82 | 1.85 | +1.09% | 749,565 | 137,999,006 |
| 2024-02-28 | 1.84 | 1.87 | 1.83 | 1.83 | -0.54% | 979,018 | 181,134,103 |
| 2024-02-27 | 1.82 | 1.85 | 1.82 | 1.84 | +1.1% | 482,559 | 88,336,960 |
| 2024-02-26 | 1.83 | 1.85 | 1.82 | 1.82 | -0.55% | 635,365 | 116,690,371 |
| 2024-02-23 | 1.83 | 1.84 | 1.81 | 1.83 | 0% | 516,542 | 94,189,000 |
| 2024-02-22 | 1.8 | 1.83 | 1.8 | 1.83 | +1.1% | 612,674 | 111,186,945 |
| 2024-02-21 | 1.8 | 1.85 | 1.79 | 1.81 | +0.56% | 697,614 | 127,351,975 |
| 2024-02-20 | 1.82 | 1.83 | 1.79 | 1.8 | -1.1% | 499,726 | 90,013,708 |
| 2024-02-19 | 1.87 | 1.87 | 1.8 | 1.82 | -1.09% | 789,849 | 144,797,955 |
| 2024-02-08 | 1.84 | 1.9 | 1.83 | 1.84 | 0% | 1,245,497 | 232,967,455 |
| 2024-02-07 | 1.74 | 1.84 | 1.74 | 1.84 | +5.75% | 1,104,655 | 198,986,836 |
| 2024-02-06 | 1.64 | 1.78 | 1.63 | 1.74 | +5.45% | 822,478 | 140,336,353 |
| 2024-02-05 | 1.68 | 1.7 | 1.6 | 1.65 | -1.79% | 919,970 | 151,806,675 |
| 2024-02-02 | 1.71 | 1.75 | 1.65 | 1.68 | -1.75% | 656,008 | 111,823,435 |
| 2024-02-01 | 1.74 | 1.75 | 1.7 | 1.71 | -2.29% | 482,408 | 83,410,561 |
| 2024-01-31 | 1.78 | 1.79 | 1.74 | 1.75 | -1.69% | 599,249 | 105,697,218 |
| 2024-01-30 | 1.81 | 1.83 | 1.78 | 1.78 | -2.2% | 618,146 | 111,569,460 |
| 2024-01-29 | 1.83 | 1.86 | 1.82 | 1.82 | 0% | 783,945 | 143,775,989 |
| 2024-01-26 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 583,306 | 106,156,798 |
| 2024-01-25 | 1.75 | 1.83 | 1.74 | 1.82 | +4.6% | 840,244 | 150,106,939 |
| 2024-01-24 | 1.71 | 1.75 | 1.68 | 1.74 | +1.75% | 578,308 | 99,365,411 |
| 2024-01-23 | 1.67 | 1.72 | 1.64 | 1.71 | +2.4% | 503,896 | 84,773,355 |
| 2024-01-22 | 1.74 | 1.74 | 1.66 | 1.67 | -4.02% | 468,829 | 79,774,310 |
| 2024-01-19 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 249,470 | 43,477,798 |
| 2024-01-18 | 1.78 | 1.79 | 1.7 | 1.75 | -2.23% | 767,690 | 133,589,864 |
| 2024-01-17 | 1.81 | 1.82 | 1.79 | 1.79 | -1.1% | 336,443 | 60,637,167 |
| 2024-01-16 | 1.82 | 1.83 | 1.8 | 1.81 | -1.09% | 327,837 | 59,438,368 |
| 2024-01-15 | 1.81 | 1.83 | 1.8 | 1.83 | +1.1% | 294,861 | 53,624,564 |
| 2024-01-12 | 1.81 | 1.84 | 1.8 | 1.81 | 0% | 450,554 | 82,093,627 |
| 2024-01-11 | 1.79 | 1.82 | 1.79 | 1.81 | +0.56% | 248,874 | 44,890,467 |
| 2024-01-10 | 1.8 | 1.81 | 1.78 | 1.8 | 0% | 373,958 | 67,208,946 |
| 2024-01-09 | 1.79 | 1.81 | 1.79 | 1.8 | 0% | 289,421 | 52,093,368 |
| 2024-01-08 | 1.83 | 1.84 | 1.79 | 1.8 | -2.17% | 569,626 | 103,070,451 |
| 2024-01-05 | 1.84 | 1.87 | 1.83 | 1.84 | -0.54% | 533,016 | 98,544,051 |
| 2024-01-04 | 1.85 | 1.86 | 1.84 | 1.85 | 0% | 198,965 | 36,714,964 |
| 2024-01-03 | 1.84 | 1.86 | 1.83 | 1.85 | +0.54% | 380,674 | 70,356,878 |
| 2024-01-02 | 1.83 | 1.85 | 1.82 | 1.84 | +0.55% | 387,457 | 71,268,506 |
| 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：