股票概览
1.35
-0.74%
-0.01
1.36
开盘价
1.38
最高价
1.35
最低价
366,161
成交量
数据更新至: 2024-05-20
技术指标
1.34
MA5 (5日均线)
1.34
MA10 (10日均线)
1.34
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 | 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | 366,161 | 49,914,253 |
| 2024-05-17 | 1.34 | 1.36 | 1.33 | 1.36 | +0.74% | 340,750 | 45,821,318 |
| 2024-05-16 | 1.31 | 1.36 | 1.31 | 1.35 | +2.27% | 465,000 | 62,221,827 |
| 2024-05-15 | 1.31 | 1.33 | 1.3 | 1.32 | 0% | 234,182 | 30,848,533 |
| 2024-05-14 | 1.31 | 1.34 | 1.31 | 1.32 | +0.76% | 312,100 | 41,229,805 |
| 2024-05-13 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 364,895 | 48,173,111 |
| 2024-05-10 | 1.34 | 1.35 | 1.3 | 1.33 | -0.75% | 522,881 | 69,309,833 |
| 2024-05-09 | 1.34 | 1.36 | 1.34 | 1.34 | 0% | 317,569 | 42,826,963 |
| 2024-05-08 | 1.38 | 1.39 | 1.34 | 1.34 | -2.9% | 393,269 | 53,419,619 |
| 2024-05-07 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 411,020 | 56,828,822 |
| 2024-05-06 | 1.38 | 1.4 | 1.37 | 1.38 | +0.73% | 321,999 | 44,533,047 |
| 2024-04-30 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 370,890 | 51,082,188 |
| 2024-04-29 | 1.34 | 1.39 | 1.33 | 1.39 | +4.51% | 678,770 | 93,103,374 |
| 2024-04-26 | 1.32 | 1.35 | 1.3 | 1.33 | -0.75% | 590,284 | 78,230,388 |
| 2024-04-25 | 1.32 | 1.37 | 1.3 | 1.34 | +1.52% | 436,646 | 58,436,430 |
| 2024-04-24 | 1.3 | 1.32 | 1.3 | 1.32 | +1.54% | 216,662 | 28,366,499 |
| 2024-04-23 | 1.29 | 1.32 | 1.29 | 1.3 | +0.78% | 300,114 | 39,212,019 |
| 2024-04-22 | 1.29 | 1.31 | 1.26 | 1.29 | 0% | 372,391 | 47,887,633 |
| 2024-04-19 | 1.32 | 1.33 | 1.28 | 1.29 | -2.27% | 401,800 | 52,433,636 |
| 2024-04-18 | 1.33 | 1.35 | 1.32 | 1.32 | -1.49% | 440,962 | 58,819,895 |
| 2024-04-17 | 1.27 | 1.35 | 1.27 | 1.34 | +6.35% | 641,590 | 84,684,372 |
| 2024-04-16 | 1.34 | 1.35 | 1.26 | 1.26 | -7.35% | 826,460 | 107,633,373 |
| 2024-04-15 | 1.43 | 1.44 | 1.34 | 1.36 | -6.21% | 982,357 | 134,706,803 |
| 2024-04-12 | 1.45 | 1.47 | 1.43 | 1.45 | -0.68% | 430,184 | 62,082,520 |
| 2024-04-11 | 1.45 | 1.49 | 1.44 | 1.46 | 0% | 388,624 | 57,126,322 |
| 2024-04-10 | 1.49 | 1.5 | 1.44 | 1.46 | -2.67% | 557,239 | 81,472,698 |
| 2024-04-09 | 1.48 | 1.51 | 1.47 | 1.5 | +1.35% | 421,681 | 62,863,800 |
| 2024-04-08 | 1.52 | 1.53 | 1.48 | 1.48 | -3.27% | 591,999 | 88,988,372 |
| 2024-04-03 | 1.56 | 1.57 | 1.52 | 1.53 | -1.92% | 568,911 | 87,414,953 |
| 2024-04-02 | 1.56 | 1.57 | 1.54 | 1.56 | 0% | 564,930 | 88,028,126 |
| 2024-04-01 | 1.54 | 1.56 | 1.54 | 1.56 | +1.3% | 481,040 | 74,655,134 |
| 2024-03-29 | 1.53 | 1.55 | 1.51 | 1.54 | 0% | 613,960 | 93,797,978 |
| 2024-03-28 | 1.52 | 1.56 | 1.51 | 1.54 | +1.32% | 681,356 | 104,682,353 |
| 2024-03-27 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 791,747 | 122,016,496 |
| 2024-03-26 | 1.6 | 1.61 | 1.55 | 1.57 | -2.48% | 1,014,559 | 159,952,748 |
| 2024-03-25 | 1.67 | 1.68 | 1.6 | 1.61 | -4.73% | 1,209,178 | 198,480,231 |
| 2024-03-22 | 1.66 | 1.71 | 1.6 | 1.69 | +1.2% | 1,706,162 | 284,013,387 |
| 2024-03-21 | 1.66 | 1.68 | 1.64 | 1.67 | +1.21% | 1,442,298 | 239,613,033 |
| 2024-03-20 | 1.6 | 1.66 | 1.59 | 1.65 | +3.13% | 1,357,384 | 222,405,310 |
| 2024-03-19 | 1.61 | 1.64 | 1.6 | 1.6 | -1.23% | 710,625 | 115,234,533 |
| 2024-03-18 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 702,712 | 112,893,893 |
| 2024-03-15 | 1.56 | 1.61 | 1.55 | 1.61 | +2.55% | 763,265 | 121,160,578 |
| 2024-03-14 | 1.6 | 1.61 | 1.55 | 1.57 | -3.09% | 958,267 | 151,660,770 |
| 2024-03-13 | 1.59 | 1.65 | 1.57 | 1.62 | +1.89% | 1,119,419 | 179,959,047 |
| 2024-03-12 | 1.58 | 1.6 | 1.56 | 1.59 | +0.63% | 742,747 | 117,233,531 |
| 2024-03-11 | 1.55 | 1.58 | 1.54 | 1.58 | +1.94% | 616,392 | 95,902,252 |
| 2024-03-08 | 1.56 | 1.58 | 1.53 | 1.55 | -0.64% | 592,421 | 92,054,537 |
| 2024-03-07 | 1.57 | 1.61 | 1.56 | 1.56 | -0.64% | 713,058 | 112,677,462 |
| 2024-03-06 | 1.58 | 1.61 | 1.55 | 1.57 | -1.26% | 708,985 | 111,914,237 |
| 2024-03-05 | 1.64 | 1.64 | 1.58 | 1.59 | -3.64% | 859,257 | 138,134,875 |
| 2024-03-04 | 1.65 | 1.67 | 1.62 | 1.65 | 0% | 716,152 | 117,559,567 |
| 2024-03-01 | 1.64 | 1.66 | 1.61 | 1.65 | +0.61% | 766,152 | 125,434,885 |
| 2024-02-29 | 1.58 | 1.64 | 1.57 | 1.64 | +3.14% | 846,310 | 137,325,066 |
| 2024-02-28 | 1.71 | 1.74 | 1.58 | 1.59 | -6.47% | 1,427,822 | 238,927,720 |
| 2024-02-27 | 1.67 | 1.71 | 1.66 | 1.7 | +0.59% | 936,108 | 157,914,461 |
| 2024-02-26 | 1.67 | 1.72 | 1.64 | 1.69 | +0.6% | 838,638 | 140,442,088 |
| 2024-02-23 | 1.62 | 1.69 | 1.61 | 1.68 | +3.7% | 1,033,380 | 170,173,967 |
| 2024-02-22 | 1.57 | 1.63 | 1.56 | 1.62 | +2.53% | 742,424 | 119,514,520 |
| 2024-02-21 | 1.56 | 1.63 | 1.54 | 1.58 | +0.64% | 855,767 | 136,607,057 |
| 2024-02-20 | 1.54 | 1.59 | 1.52 | 1.57 | +1.95% | 673,640 | 105,312,856 |
| 2024-02-19 | 1.53 | 1.57 | 1.51 | 1.54 | +1.99% | 669,213 | 103,013,060 |
| 2024-02-08 | 1.42 | 1.54 | 1.42 | 1.51 | +7.09% | 747,083 | 110,396,195 |
| 2024-02-07 | 1.46 | 1.48 | 1.4 | 1.41 | -4.08% | 766,519 | 110,425,297 |
| 2024-02-06 | 1.39 | 1.53 | 1.33 | 1.47 | +1.38% | 967,271 | 136,776,004 |
| 2024-02-05 | 1.59 | 1.59 | 1.45 | 1.45 | -9.94% | 1,373,036 | 202,644,887 |
| 2024-02-02 | 1.58 | 1.74 | 1.56 | 1.61 | +1.9% | 1,779,182 | 296,274,396 |
| 2024-02-01 | 1.6 | 1.63 | 1.54 | 1.58 | -2.47% | 771,013 | 122,315,431 |
| 2024-01-31 | 1.65 | 1.69 | 1.61 | 1.62 | -2.41% | 768,486 | 127,718,358 |
| 2024-01-30 | 1.71 | 1.71 | 1.64 | 1.66 | -3.49% | 641,302 | 108,011,421 |
| 2024-01-29 | 1.77 | 1.78 | 1.71 | 1.72 | -3.91% | 836,092 | 145,240,798 |
| 2024-01-26 | 1.75 | 1.82 | 1.75 | 1.79 | +2.29% | 919,732 | 164,220,424 |
| 2024-01-25 | 1.69 | 1.77 | 1.68 | 1.75 | +3.55% | 921,152 | 160,303,092 |
| 2024-01-24 | 1.66 | 1.7 | 1.63 | 1.69 | +2.42% | 701,855 | 116,865,000 |
| 2024-01-23 | 1.61 | 1.67 | 1.58 | 1.65 | +1.85% | 617,051 | 100,796,755 |
| 2024-01-22 | 1.72 | 1.72 | 1.6 | 1.62 | -5.81% | 885,045 | 147,458,944 |
| 2024-01-19 | 1.72 | 1.75 | 1.71 | 1.72 | 0% | 619,105 | 107,368,718 |
| 2024-01-18 | 1.75 | 1.76 | 1.69 | 1.72 | -2.27% | 932,389 | 160,100,814 |
| 2024-01-17 | 1.79 | 1.79 | 1.75 | 1.76 | -2.22% | 554,538 | 98,259,500 |
| 2024-01-16 | 1.82 | 1.82 | 1.76 | 1.8 | -1.1% | 935,769 | 167,332,475 |
| 2024-01-15 | 1.82 | 1.84 | 1.81 | 1.82 | -0.55% | 518,836 | 94,679,372 |
| 2024-01-12 | 1.82 | 1.86 | 1.81 | 1.83 | 0% | 1,023,517 | 187,711,008 |
| 2024-01-11 | 1.8 | 1.84 | 1.79 | 1.83 | +1.1% | 919,670 | 167,155,849 |
| 2024-01-10 | 1.83 | 1.84 | 1.79 | 1.81 | -2.16% | 1,231,925 | 222,398,404 |
| 2024-01-09 | 1.8 | 1.88 | 1.79 | 1.85 | +2.78% | 1,561,358 | 286,565,272 |
| 2024-01-08 | 1.81 | 1.84 | 1.8 | 1.8 | -1.1% | 728,840 | 132,477,832 |
| 2024-01-05 | 1.86 | 1.86 | 1.8 | 1.82 | -2.15% | 1,035,308 | 189,499,742 |
| 2024-01-04 | 1.85 | 1.87 | 1.82 | 1.86 | +0.54% | 1,108,867 | 204,941,625 |
| 2024-01-03 | 1.79 | 1.85 | 1.78 | 1.85 | +3.35% | 1,583,590 | 290,231,635 |
| 2024-01-02 | 1.82 | 1.83 | 1.79 | 1.79 | -1.65% | 974,766 | 176,398,737 |
| 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：