股票概览
1.46
0%
0
1.46
开盘价
1.47
最高价
1.45
最低价
774,455
成交量
数据更新至: 2024-05-20
技术指标
1.46
MA5 (5日均线)
1.46
MA10 (10日均线)
1.44
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 | 1.46 | 1.47 | 1.45 | 1.46 | 0% | 774,455 | 112,942,457 |
| 2024-05-17 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 514,069 | 74,583,105 |
| 2024-05-16 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 532,062 | 77,269,188 |
| 2024-05-15 | 1.47 | 1.47 | 1.45 | 1.46 | -0.68% | 300,828 | 43,821,906 |
| 2024-05-14 | 1.47 | 1.48 | 1.46 | 1.47 | 0% | 455,294 | 66,831,347 |
| 2024-05-13 | 1.46 | 1.49 | 1.45 | 1.47 | +0.68% | 940,267 | 138,045,698 |
| 2024-05-10 | 1.47 | 1.47 | 1.45 | 1.46 | -0.68% | 552,661 | 80,632,775 |
| 2024-05-09 | 1.45 | 1.47 | 1.44 | 1.47 | +1.38% | 967,101 | 141,148,038 |
| 2024-05-08 | 1.43 | 1.47 | 1.43 | 1.45 | +1.4% | 1,085,485 | 157,296,062 |
| 2024-05-07 | 1.44 | 1.45 | 1.43 | 1.43 | -1.38% | 388,806 | 55,921,797 |
| 2024-05-06 | 1.45 | 1.46 | 1.44 | 1.45 | +0.69% | 806,369 | 116,914,568 |
| 2024-04-30 | 1.45 | 1.45 | 1.43 | 1.44 | 0% | 478,507 | 68,998,955 |
| 2024-04-29 | 1.43 | 1.45 | 1.42 | 1.44 | +0.7% | 749,901 | 107,841,181 |
| 2024-04-26 | 1.41 | 1.43 | 1.41 | 1.43 | +1.42% | 621,807 | 88,448,791 |
| 2024-04-25 | 1.41 | 1.42 | 1.41 | 1.41 | 0% | 229,721 | 32,483,904 |
| 2024-04-24 | 1.41 | 1.42 | 1.41 | 1.41 | 0% | 303,163 | 42,834,876 |
| 2024-04-23 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 440,901 | 62,411,697 |
| 2024-04-22 | 1.45 | 1.45 | 1.42 | 1.42 | -1.39% | 648,741 | 92,981,759 |
| 2024-04-19 | 1.43 | 1.46 | 1.43 | 1.44 | 0% | 827,590 | 119,777,689 |
| 2024-04-18 | 1.44 | 1.45 | 1.42 | 1.44 | +0.7% | 870,328 | 125,021,561 |
| 2024-04-17 | 1.41 | 1.44 | 1.41 | 1.43 | +0.7% | 824,639 | 117,844,089 |
| 2024-04-16 | 1.43 | 1.44 | 1.41 | 1.42 | -0.7% | 859,805 | 122,527,748 |
| 2024-04-15 | 1.41 | 1.44 | 1.4 | 1.43 | +1.42% | 939,188 | 133,649,787 |
| 2024-04-12 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 471,943 | 66,576,356 |
| 2024-04-11 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 549,768 | 77,468,784 |
| 2024-04-10 | 1.42 | 1.42 | 1.4 | 1.4 | -1.41% | 549,290 | 77,237,667 |
| 2024-04-09 | 1.41 | 1.42 | 1.41 | 1.42 | 0% | 251,225 | 35,546,054 |
| 2024-04-08 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 530,004 | 75,203,778 |
| 2024-04-03 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 319,530 | 45,475,648 |
| 2024-04-02 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 413,851 | 58,707,710 |
| 2024-04-01 | 1.4 | 1.42 | 1.4 | 1.42 | +1.43% | 618,163 | 87,437,756 |
| 2024-03-29 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 442,455 | 62,009,258 |
| 2024-03-28 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 429,768 | 60,068,989 |
| 2024-03-27 | 1.4 | 1.41 | 1.39 | 1.39 | -1.42% | 382,822 | 53,612,632 |
| 2024-03-26 | 1.41 | 1.41 | 1.4 | 1.41 | 0% | 268,277 | 37,697,619 |
| 2024-03-25 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 444,345 | 62,584,398 |
| 2024-03-22 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 702,675 | 99,544,177 |
| 2024-03-21 | 1.44 | 1.45 | 1.43 | 1.43 | -0.69% | 387,917 | 55,709,651 |
| 2024-03-20 | 1.44 | 1.45 | 1.43 | 1.44 | 0% | 485,445 | 69,945,072 |
| 2024-03-19 | 1.45 | 1.45 | 1.44 | 1.44 | -0.69% | 664,787 | 95,919,024 |
| 2024-03-18 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 501,983 | 72,780,450 |
| 2024-03-15 | 1.43 | 1.46 | 1.43 | 1.45 | +0.69% | 760,892 | 110,169,230 |
| 2024-03-14 | 1.44 | 1.45 | 1.43 | 1.44 | 0% | 536,277 | 77,205,464 |
| 2024-03-13 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 508,589 | 73,237,376 |
| 2024-03-12 | 1.45 | 1.45 | 1.44 | 1.45 | 0% | 326,108 | 47,156,459 |
| 2024-03-11 | 1.44 | 1.45 | 1.43 | 1.45 | +0.69% | 431,721 | 62,284,326 |
| 2024-03-08 | 1.45 | 1.45 | 1.43 | 1.44 | -0.69% | 572,393 | 82,331,297 |
| 2024-03-07 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 406,691 | 59,063,609 |
| 2024-03-06 | 1.44 | 1.46 | 1.44 | 1.45 | 0% | 483,620 | 69,998,258 |
| 2024-03-05 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 519,006 | 75,152,214 |
| 2024-03-04 | 1.46 | 1.47 | 1.45 | 1.45 | -0.68% | 563,468 | 82,121,447 |
| 2024-03-01 | 1.48 | 1.48 | 1.46 | 1.46 | -1.35% | 428,284 | 62,757,476 |
| 2024-02-29 | 1.46 | 1.48 | 1.45 | 1.48 | +1.37% | 809,515 | 119,005,435 |
| 2024-02-28 | 1.47 | 1.49 | 1.46 | 1.46 | -0.68% | 1,077,312 | 159,072,805 |
| 2024-02-27 | 1.46 | 1.47 | 1.45 | 1.47 | +1.38% | 523,624 | 76,643,358 |
| 2024-02-26 | 1.47 | 1.48 | 1.45 | 1.45 | -1.36% | 772,909 | 112,816,820 |
| 2024-02-23 | 1.47 | 1.48 | 1.46 | 1.47 | 0% | 808,732 | 118,733,688 |
| 2024-02-22 | 1.46 | 1.47 | 1.45 | 1.47 | 0% | 642,180 | 93,820,164 |
| 2024-02-21 | 1.46 | 1.49 | 1.45 | 1.47 | +0.68% | 880,564 | 129,556,874 |
| 2024-02-20 | 1.47 | 1.48 | 1.45 | 1.46 | -0.68% | 681,900 | 99,705,655 |
| 2024-02-19 | 1.5 | 1.52 | 1.46 | 1.47 | -1.34% | 1,001,660 | 148,384,387 |
| 2024-02-08 | 1.5 | 1.55 | 1.48 | 1.49 | -0.67% | 1,814,186 | 275,747,363 |
| 2024-02-07 | 1.43 | 1.51 | 1.43 | 1.5 | +5.63% | 1,841,147 | 272,040,552 |
| 2024-02-06 | 1.34 | 1.44 | 1.34 | 1.42 | +5.19% | 1,209,471 | 167,862,261 |
| 2024-02-05 | 1.35 | 1.37 | 1.3 | 1.35 | -0.74% | 1,138,026 | 152,567,808 |
| 2024-02-02 | 1.38 | 1.41 | 1.34 | 1.36 | -2.16% | 759,385 | 104,527,238 |
| 2024-02-01 | 1.37 | 1.4 | 1.36 | 1.39 | +1.46% | 591,359 | 81,747,225 |
| 2024-01-31 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 656,226 | 90,645,762 |
| 2024-01-30 | 1.41 | 1.42 | 1.39 | 1.39 | -1.42% | 522,952 | 73,645,577 |
| 2024-01-29 | 1.44 | 1.44 | 1.41 | 1.41 | -2.08% | 553,657 | 78,900,402 |
| 2024-01-26 | 1.41 | 1.44 | 1.41 | 1.44 | +1.41% | 780,804 | 111,373,939 |
| 2024-01-25 | 1.38 | 1.42 | 1.36 | 1.42 | +2.9% | 784,779 | 109,590,428 |
| 2024-01-24 | 1.35 | 1.39 | 1.33 | 1.38 | +2.22% | 819,773 | 111,452,961 |
| 2024-01-23 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 566,474 | 75,862,155 |
| 2024-01-22 | 1.39 | 1.39 | 1.32 | 1.33 | -4.32% | 749,296 | 101,689,308 |
| 2024-01-19 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 351,789 | 48,943,920 |
| 2024-01-18 | 1.42 | 1.43 | 1.37 | 1.4 | -1.41% | 871,752 | 121,707,313 |
| 2024-01-17 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 344,703 | 49,368,593 |
| 2024-01-16 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 365,157 | 52,623,077 |
| 2024-01-15 | 1.44 | 1.45 | 1.44 | 1.45 | +0.69% | 198,454 | 28,685,240 |
| 2024-01-12 | 1.43 | 1.45 | 1.43 | 1.44 | 0% | 315,141 | 45,508,934 |
| 2024-01-11 | 1.42 | 1.45 | 1.42 | 1.44 | +1.41% | 398,376 | 57,226,663 |
| 2024-01-10 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 283,409 | 40,537,425 |
| 2024-01-09 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 382,893 | 54,769,154 |
| 2024-01-08 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 560,206 | 80,327,282 |
| 2024-01-05 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 312,243 | 45,253,559 |
| 2024-01-04 | 1.45 | 1.46 | 1.44 | 1.46 | 0% | 326,736 | 47,434,637 |
| 2024-01-03 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 183,628 | 26,697,092 |
| 2024-01-02 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 335,173 | 48,636,219 |
| 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：