股票概览
2.02
+5.21%
+0.1
1.93
开盘价
2.02
最高价
1.93
最低价
97,251
成交量
数据更新至: 2024-05-20
技术指标
1.90
MA5 (5日均线)
1.82
MA10 (10日均线)
1.69
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 | 1.93 | 2.02 | 1.93 | 2.02 | +5.21% | 97,251 | 19,600,703 |
| 2024-05-17 | 1.85 | 1.94 | 1.85 | 1.92 | +3.23% | 39,509 | 7,503,013 |
| 2024-05-16 | 1.89 | 1.9 | 1.85 | 1.86 | -1.59% | 62,223 | 11,625,204 |
| 2024-05-15 | 1.79 | 1.89 | 1.79 | 1.89 | +5% | 57,643 | 10,758,196 |
| 2024-05-14 | 1.73 | 1.81 | 1.72 | 1.8 | +4.05% | 37,137 | 6,644,667 |
| 2024-05-13 | 1.74 | 1.78 | 1.72 | 1.73 | -1.7% | 30,830 | 5,389,882 |
| 2024-05-10 | 1.76 | 1.8 | 1.72 | 1.76 | +0.57% | 47,764 | 8,411,833 |
| 2024-05-09 | 1.77 | 1.83 | 1.72 | 1.75 | 0% | 85,889 | 15,175,735 |
| 2024-05-08 | 1.66 | 1.75 | 1.66 | 1.75 | +4.79% | 75,110 | 13,049,056 |
| 2024-05-07 | 1.68 | 1.7 | 1.64 | 1.67 | -1.18% | 57,838 | 9,629,717 |
| 2024-05-06 | 1.6 | 1.69 | 1.57 | 1.69 | +4.97% | 88,170 | 14,782,432 |
| 2024-04-30 | 1.62 | 1.68 | 1.61 | 1.61 | -0.62% | 56,102 | 9,233,868 |
| 2024-04-29 | 1.69 | 1.7 | 1.59 | 1.62 | -1.82% | 85,304 | 13,981,737 |
| 2024-04-26 | 1.72 | 1.72 | 1.6 | 1.65 | +0.61% | 90,488 | 15,177,983 |
| 2024-04-25 | 1.64 | 1.64 | 1.64 | 1.64 | +5.13% | 10,602 | 1,738,728 |
| 2024-04-24 | 1.55 | 1.56 | 1.55 | 1.56 | +4.7% | 22,072 | 3,435,667 |
| 2024-04-23 | 1.46 | 1.51 | 1.46 | 1.49 | +0.68% | 18,485 | 2,757,587 |
| 2024-04-22 | 1.52 | 1.54 | 1.44 | 1.48 | -2.63% | 47,722 | 7,087,705 |
| 2024-04-19 | 1.45 | 1.52 | 1.44 | 1.52 | +4.83% | 45,272 | 6,809,341 |
| 2024-04-18 | 1.4 | 1.45 | 1.4 | 1.45 | +5.07% | 57,150 | 8,242,548 |
| 2024-04-17 | 1.34 | 1.42 | 1.34 | 1.38 | -2.13% | 69,993 | 9,692,120 |
| 2024-04-16 | 1.43 | 1.46 | 1.41 | 1.41 | -4.73% | 50,107 | 7,127,129 |
| 2024-04-15 | 1.5 | 1.51 | 1.48 | 1.48 | -5.13% | 73,482 | 10,918,478 |
| 2024-04-12 | 1.48 | 1.56 | 1.48 | 1.56 | +4.7% | 67,795 | 10,384,981 |
| 2024-04-11 | 1.46 | 1.5 | 1.45 | 1.49 | +2.05% | 28,268 | 4,184,287 |
| 2024-04-10 | 1.5 | 1.51 | 1.44 | 1.46 | -3.31% | 49,079 | 7,224,712 |
| 2024-04-09 | 1.49 | 1.52 | 1.48 | 1.51 | +1.34% | 32,360 | 4,872,247 |
| 2024-04-08 | 1.47 | 1.53 | 1.46 | 1.49 | 0% | 46,981 | 7,049,048 |
| 2024-04-03 | 1.51 | 1.51 | 1.47 | 1.49 | -1.32% | 29,680 | 4,415,441 |
| 2024-04-02 | 1.48 | 1.53 | 1.46 | 1.51 | +1.34% | 59,224 | 8,805,458 |
| 2024-04-01 | 1.48 | 1.5 | 1.47 | 1.49 | +0.68% | 40,775 | 6,045,684 |
| 2024-03-29 | 1.45 | 1.49 | 1.45 | 1.48 | +2.07% | 34,220 | 5,003,582 |
| 2024-03-28 | 1.42 | 1.47 | 1.4 | 1.45 | 0% | 41,841 | 6,046,552 |
| 2024-03-27 | 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | 43,307 | 6,369,912 |
| 2024-03-26 | 1.54 | 1.57 | 1.45 | 1.47 | -3.92% | 79,699 | 11,930,689 |
| 2024-03-25 | 1.59 | 1.6 | 1.52 | 1.53 | -3.16% | 49,527 | 7,669,553 |
| 2024-03-22 | 1.63 | 1.65 | 1.57 | 1.58 | -3.66% | 73,489 | 11,768,353 |
| 2024-03-21 | 1.62 | 1.67 | 1.62 | 1.64 | +1.86% | 55,576 | 9,118,525 |
| 2024-03-20 | 1.6 | 1.64 | 1.6 | 1.61 | 0% | 46,251 | 7,501,658 |
| 2024-03-19 | 1.59 | 1.64 | 1.58 | 1.61 | +0.63% | 66,699 | 10,768,187 |
| 2024-03-18 | 1.63 | 1.65 | 1.58 | 1.6 | -3.03% | 89,524 | 14,344,063 |
| 2024-03-15 | 1.63 | 1.66 | 1.6 | 1.65 | +1.23% | 111,404 | 18,179,880 |
| 2024-03-14 | 1.55 | 1.63 | 1.54 | 1.63 | +5.16% | 160,084 | 25,898,032 |
| 2024-03-13 | 1.59 | 1.6 | 1.54 | 1.55 | -2.52% | 52,733 | 8,223,779 |
| 2024-03-12 | 1.61 | 1.61 | 1.54 | 1.59 | -0.63% | 95,672 | 15,074,994 |
| 2024-03-11 | 1.6 | 1.6 | 1.52 | 1.6 | +5.26% | 108,267 | 17,250,297 |
| 2024-03-08 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 22,756 | 3,458,912 |
| 2024-03-07 | 1.45 | 1.49 | 1.44 | 1.45 | -0.68% | 71,751 | 10,528,144 |
| 2024-03-06 | 1.46 | 1.48 | 1.43 | 1.46 | 0% | 91,636 | 13,340,187 |
| 2024-03-05 | 1.35 | 1.46 | 1.34 | 1.46 | +5.04% | 131,513 | 18,835,776 |
| 2024-03-04 | 1.45 | 1.47 | 1.39 | 1.39 | -4.79% | 64,494 | 9,061,327 |
| 2024-03-01 | 1.5 | 1.52 | 1.45 | 1.46 | -4.58% | 77,845 | 11,485,941 |
| 2024-02-29 | 1.45 | 1.53 | 1.45 | 1.53 | 0% | 82,549 | 12,295,265 |
| 2024-02-28 | 1.59 | 1.67 | 1.53 | 1.53 | -4.97% | 117,260 | 18,590,024 |
| 2024-02-27 | 1.57 | 1.62 | 1.55 | 1.61 | +1.9% | 65,788 | 10,461,016 |
| 2024-02-26 | 1.56 | 1.64 | 1.55 | 1.58 | 0% | 67,813 | 10,732,757 |
| 2024-02-23 | 1.52 | 1.58 | 1.51 | 1.58 | +3.95% | 83,510 | 12,884,889 |
| 2024-02-22 | 1.45 | 1.54 | 1.44 | 1.52 | +3.4% | 109,732 | 16,213,783 |
| 2024-02-21 | 1.45 | 1.52 | 1.44 | 1.47 | +1.38% | 119,497 | 17,716,550 |
| 2024-02-20 | 1.35 | 1.45 | 1.35 | 1.45 | +5.07% | 121,975 | 17,276,177 |
| 2024-02-19 | 1.28 | 1.38 | 1.27 | 1.38 | +5.34% | 118,597 | 15,708,635 |
| 2024-02-08 | 1.26 | 1.32 | 1.26 | 1.31 | -1.5% | 144,300 | 18,306,257 |
| 2024-02-07 | 1.37 | 1.41 | 1.33 | 1.33 | -5% | 98,343 | 13,229,158 |
| 2024-02-06 | 1.4 | 1.44 | 1.4 | 1.4 | -4.76% | 58,942 | 8,258,215 |
| 2024-02-05 | 1.49 | 1.54 | 1.47 | 1.47 | -5.16% | 34,009 | 5,020,089 |
| 2024-02-02 | 1.64 | 1.66 | 1.55 | 1.55 | -4.91% | 85,009 | 13,397,108 |
| 2024-02-01 | 1.64 | 1.67 | 1.57 | 1.63 | -1.21% | 62,874 | 10,153,915 |
| 2024-01-31 | 1.7 | 1.77 | 1.65 | 1.65 | -5.17% | 72,959 | 12,393,432 |
| 2024-01-30 | 1.8 | 1.82 | 1.74 | 1.74 | -4.92% | 36,817 | 6,511,626 |
| 2024-01-29 | 1.92 | 1.93 | 1.83 | 1.83 | -5.18% | 39,296 | 7,326,626 |
| 2024-01-26 | 1.93 | 1.97 | 1.92 | 1.93 | -0.52% | 30,341 | 5,893,975 |
| 2024-01-25 | 1.92 | 1.96 | 1.9 | 1.94 | +1.04% | 47,974 | 9,290,146 |
| 2024-01-24 | 1.9 | 1.94 | 1.86 | 1.92 | +0.52% | 45,089 | 8,546,204 |
| 2024-01-23 | 1.85 | 1.92 | 1.81 | 1.91 | +1.6% | 44,071 | 8,200,071 |
| 2024-01-22 | 1.95 | 2 | 1.86 | 1.88 | -3.09% | 58,665 | 11,412,082 |
| 2024-01-19 | 1.97 | 1.98 | 1.94 | 1.94 | -1.52% | 44,479 | 8,714,702 |
| 2024-01-18 | 2.02 | 2.02 | 1.92 | 1.97 | -1.99% | 82,464 | 16,085,854 |
| 2024-01-17 | 2.09 | 2.1 | 2.01 | 2.01 | -4.29% | 76,406 | 15,626,209 |
| 2024-01-16 | 2.11 | 2.15 | 2.07 | 2.1 | -0.94% | 51,977 | 10,932,102 |
| 2024-01-15 | 2.12 | 2.14 | 2.06 | 2.12 | -0.93% | 59,768 | 12,590,023 |
| 2024-01-12 | 2.24 | 2.25 | 2.12 | 2.14 | -4.04% | 63,862 | 13,910,603 |
| 2024-01-11 | 2.21 | 2.24 | 2.19 | 2.23 | +0.9% | 26,180 | 5,811,103 |
| 2024-01-10 | 2.23 | 2.24 | 2.19 | 2.21 | -0.45% | 27,477 | 6,078,254 |
| 2024-01-09 | 2.22 | 2.25 | 2.2 | 2.22 | 0% | 45,830 | 10,162,262 |
| 2024-01-08 | 2.28 | 2.29 | 2.18 | 2.22 | -1.77% | 60,132 | 13,471,369 |
| 2024-01-05 | 2.34 | 2.34 | 2.23 | 2.26 | -2.16% | 91,543 | 20,980,639 |
| 2024-01-04 | 2.27 | 2.33 | 2.26 | 2.31 | +1.32% | 99,849 | 23,047,685 |
| 2024-01-03 | 2.27 | 2.33 | 2.25 | 2.28 | -0.87% | 135,678 | 31,033,765 |
| 2024-01-02 | 2.2 | 2.31 | 2.19 | 2.3 | +4.55% | 165,911 | 38,045,275 |
| 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：