股票概览
1.43
-0.69%
-0.01
1.47
开盘价
1.47
最高价
1.42
最低价
318,331
成交量
数据更新至: 2024-05-20
技术指标
1.40
MA5 (5日均线)
1.38
MA10 (10日均线)
1.36
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 | 1.47 | 1.47 | 1.42 | 1.43 | -0.69% | 318,331 | 45,780,216 |
| 2024-05-17 | 1.41 | 1.45 | 1.38 | 1.44 | +2.86% | 312,779 | 44,288,615 |
| 2024-05-16 | 1.37 | 1.41 | 1.35 | 1.4 | +2.94% | 251,806 | 35,074,097 |
| 2024-05-15 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 104,169 | 14,170,957 |
| 2024-05-14 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 111,579 | 15,165,170 |
| 2024-05-13 | 1.39 | 1.39 | 1.35 | 1.36 | -2.86% | 176,093 | 24,070,762 |
| 2024-05-10 | 1.37 | 1.41 | 1.36 | 1.4 | +2.19% | 241,890 | 33,423,242 |
| 2024-05-09 | 1.37 | 1.39 | 1.36 | 1.37 | +1.48% | 132,888 | 18,291,880 |
| 2024-05-08 | 1.37 | 1.38 | 1.35 | 1.35 | -1.46% | 138,220 | 18,822,361 |
| 2024-05-07 | 1.38 | 1.38 | 1.35 | 1.37 | -0.72% | 153,978 | 21,045,474 |
| 2024-05-06 | 1.36 | 1.39 | 1.36 | 1.38 | +1.47% | 198,535 | 27,364,348 |
| 2024-04-30 | 1.38 | 1.4 | 1.35 | 1.36 | -2.86% | 228,060 | 31,256,571 |
| 2024-04-29 | 1.32 | 1.4 | 1.31 | 1.4 | +6.06% | 357,370 | 48,960,590 |
| 2024-04-26 | 1.3 | 1.34 | 1.28 | 1.32 | +1.54% | 215,546 | 28,192,499 |
| 2024-04-25 | 1.29 | 1.31 | 1.27 | 1.3 | +0.78% | 133,238 | 17,187,749 |
| 2024-04-24 | 1.3 | 1.32 | 1.28 | 1.29 | -0.77% | 155,276 | 20,154,808 |
| 2024-04-23 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 109,418 | 14,348,711 |
| 2024-04-22 | 1.34 | 1.34 | 1.3 | 1.31 | -2.24% | 119,447 | 15,715,712 |
| 2024-04-19 | 1.34 | 1.36 | 1.32 | 1.34 | 0% | 85,840 | 11,504,303 |
| 2024-04-18 | 1.36 | 1.37 | 1.33 | 1.34 | -1.47% | 147,325 | 19,859,018 |
| 2024-04-17 | 1.3 | 1.37 | 1.3 | 1.36 | +4.62% | 171,947 | 23,222,944 |
| 2024-04-16 | 1.38 | 1.39 | 1.29 | 1.3 | -6.47% | 275,156 | 36,475,933 |
| 2024-04-15 | 1.48 | 1.49 | 1.35 | 1.39 | -6.71% | 365,044 | 51,263,239 |
| 2024-04-12 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 140,791 | 21,037,080 |
| 2024-04-11 | 1.5 | 1.53 | 1.5 | 1.51 | +0.67% | 138,130 | 20,935,353 |
| 2024-04-10 | 1.56 | 1.56 | 1.49 | 1.5 | -4.46% | 278,766 | 42,333,431 |
| 2024-04-09 | 1.55 | 1.57 | 1.52 | 1.57 | +0.64% | 323,301 | 49,958,134 |
| 2024-04-08 | 1.61 | 1.65 | 1.56 | 1.56 | -3.11% | 441,428 | 70,845,397 |
| 2024-04-03 | 1.63 | 1.63 | 1.6 | 1.61 | -1.23% | 392,407 | 63,268,216 |
| 2024-04-02 | 1.7 | 1.7 | 1.61 | 1.63 | -4.12% | 806,368 | 132,808,957 |
| 2024-04-01 | 1.79 | 1.79 | 1.68 | 1.7 | -5.03% | 1,000,986 | 172,158,125 |
| 2024-03-29 | 1.79 | 1.79 | 1.71 | 1.79 | +9.82% | 883,448 | 157,826,220 |
| 2024-03-28 | 1.63 | 1.63 | 1.63 | 1.63 | +10.14% | 281,806 | 45,934,414 |
| 2024-03-27 | 1.51 | 1.52 | 1.47 | 1.48 | -2.63% | 128,994 | 19,331,438 |
| 2024-03-26 | 1.52 | 1.54 | 1.5 | 1.52 | 0% | 96,288 | 14,627,704 |
| 2024-03-25 | 1.55 | 1.57 | 1.52 | 1.52 | -2.56% | 158,835 | 24,469,741 |
| 2024-03-22 | 1.6 | 1.6 | 1.56 | 1.56 | -3.11% | 155,961 | 24,568,177 |
| 2024-03-21 | 1.59 | 1.62 | 1.57 | 1.61 | +1.26% | 239,313 | 38,165,144 |
| 2024-03-20 | 1.57 | 1.59 | 1.55 | 1.59 | +1.27% | 136,280 | 21,446,724 |
| 2024-03-19 | 1.58 | 1.6 | 1.57 | 1.57 | -0.63% | 138,366 | 21,918,681 |
| 2024-03-18 | 1.58 | 1.6 | 1.56 | 1.58 | 0% | 179,840 | 28,429,599 |
| 2024-03-15 | 1.54 | 1.59 | 1.53 | 1.58 | +1.94% | 209,755 | 32,784,579 |
| 2024-03-14 | 1.55 | 1.57 | 1.52 | 1.55 | +0.65% | 178,060 | 27,583,391 |
| 2024-03-13 | 1.57 | 1.57 | 1.53 | 1.54 | -2.53% | 166,278 | 25,680,085 |
| 2024-03-12 | 1.55 | 1.58 | 1.53 | 1.58 | +1.94% | 181,242 | 28,204,139 |
| 2024-03-11 | 1.53 | 1.55 | 1.51 | 1.55 | +1.97% | 131,253 | 20,074,472 |
| 2024-03-08 | 1.52 | 1.53 | 1.5 | 1.52 | +1.33% | 107,155 | 16,197,224 |
| 2024-03-07 | 1.49 | 1.54 | 1.48 | 1.5 | +0.67% | 178,027 | 26,989,687 |
| 2024-03-06 | 1.48 | 1.51 | 1.47 | 1.49 | 0% | 145,494 | 21,692,377 |
| 2024-03-05 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 185,011 | 27,663,569 |
| 2024-03-04 | 1.55 | 1.57 | 1.49 | 1.51 | -2.58% | 188,918 | 28,743,448 |
| 2024-03-01 | 1.57 | 1.58 | 1.54 | 1.55 | -1.9% | 186,583 | 29,028,227 |
| 2024-02-29 | 1.51 | 1.58 | 1.49 | 1.58 | +3.95% | 237,398 | 36,720,436 |
| 2024-02-28 | 1.61 | 1.67 | 1.51 | 1.52 | -5.59% | 376,901 | 60,505,399 |
| 2024-02-27 | 1.57 | 1.62 | 1.56 | 1.61 | +1.9% | 188,852 | 30,135,367 |
| 2024-02-26 | 1.56 | 1.61 | 1.55 | 1.58 | +0.64% | 229,736 | 36,159,130 |
| 2024-02-23 | 1.52 | 1.58 | 1.51 | 1.57 | +3.29% | 217,611 | 33,576,941 |
| 2024-02-22 | 1.51 | 1.53 | 1.49 | 1.52 | +0.66% | 155,995 | 23,594,809 |
| 2024-02-21 | 1.45 | 1.54 | 1.44 | 1.51 | +3.42% | 273,320 | 41,014,133 |
| 2024-02-20 | 1.44 | 1.46 | 1.41 | 1.46 | +2.1% | 158,992 | 22,822,693 |
| 2024-02-19 | 1.42 | 1.45 | 1.41 | 1.43 | +2.14% | 221,951 | 31,701,879 |
| 2024-02-08 | 1.31 | 1.41 | 1.3 | 1.4 | +6.87% | 260,184 | 35,617,087 |
| 2024-02-07 | 1.39 | 1.4 | 1.29 | 1.31 | -5.07% | 323,835 | 43,430,880 |
| 2024-02-06 | 1.32 | 1.44 | 1.27 | 1.38 | -1.43% | 339,646 | 45,687,834 |
| 2024-02-05 | 1.53 | 1.54 | 1.4 | 1.4 | -10.26% | 369,773 | 52,749,192 |
| 2024-02-02 | 1.65 | 1.67 | 1.49 | 1.56 | -4.29% | 307,534 | 48,216,894 |
| 2024-02-01 | 1.69 | 1.7 | 1.63 | 1.63 | -4.12% | 231,452 | 38,362,236 |
| 2024-01-31 | 1.76 | 1.79 | 1.68 | 1.7 | -4.49% | 227,698 | 39,394,496 |
| 2024-01-30 | 1.82 | 1.85 | 1.78 | 1.78 | -2.73% | 191,166 | 34,797,478 |
| 2024-01-29 | 1.88 | 1.89 | 1.82 | 1.83 | -2.66% | 136,096 | 25,175,400 |
| 2024-01-26 | 1.84 | 1.9 | 1.84 | 1.88 | +1.62% | 227,473 | 42,682,339 |
| 2024-01-25 | 1.77 | 1.86 | 1.77 | 1.85 | +4.52% | 215,730 | 39,230,123 |
| 2024-01-24 | 1.73 | 1.8 | 1.7 | 1.77 | +2.31% | 207,856 | 36,275,593 |
| 2024-01-23 | 1.7 | 1.74 | 1.67 | 1.73 | +1.17% | 179,523 | 30,805,111 |
| 2024-01-22 | 1.8 | 1.82 | 1.69 | 1.71 | -5% | 228,580 | 40,001,465 |
| 2024-01-19 | 1.84 | 1.85 | 1.8 | 1.8 | -2.17% | 110,615 | 20,160,301 |
| 2024-01-18 | 1.88 | 1.88 | 1.79 | 1.84 | -2.13% | 195,123 | 35,577,758 |
| 2024-01-17 | 1.92 | 1.92 | 1.87 | 1.88 | -2.08% | 117,092 | 22,165,517 |
| 2024-01-16 | 1.94 | 1.94 | 1.9 | 1.92 | -1.03% | 122,573 | 23,519,066 |
| 2024-01-15 | 1.91 | 1.95 | 1.9 | 1.94 | +1.04% | 121,293 | 23,413,972 |
| 2024-01-12 | 1.93 | 1.96 | 1.92 | 1.92 | -1.03% | 152,015 | 29,483,071 |
| 2024-01-11 | 1.91 | 1.95 | 1.91 | 1.94 | +0.52% | 142,507 | 27,464,791 |
| 2024-01-10 | 1.9 | 1.97 | 1.88 | 1.93 | +0.52% | 191,320 | 36,845,110 |
| 2024-01-09 | 1.89 | 1.93 | 1.88 | 1.92 | +2.13% | 187,341 | 35,804,462 |
| 2024-01-08 | 1.92 | 1.93 | 1.88 | 1.88 | -2.59% | 157,927 | 30,096,842 |
| 2024-01-05 | 1.95 | 1.96 | 1.92 | 1.93 | -2.03% | 204,132 | 39,636,140 |
| 2024-01-04 | 1.95 | 2.04 | 1.91 | 1.97 | +1.03% | 281,114 | 55,308,468 |
| 2024-01-03 | 1.95 | 1.97 | 1.94 | 1.95 | -0.51% | 99,197 | 19,417,579 |
| 2024-01-02 | 1.94 | 1.97 | 1.93 | 1.96 | +0.51% | 154,735 | 30,231,328 |
| 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：