股票概览
1.72
+0.58%
+0.01
1.68
开盘价
1.73
最高价
1.64
最低价
105,771
成交量
数据更新至: 2024-05-21
技术指标
1.77
MA5 (5日均线)
1.80
MA10 (10日均线)
2.06
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 1.68 | 1.73 | 1.64 | 1.72 | +0.58% | 105,771 | 17,991,573 |
| 2024-05-20 | 1.79 | 1.81 | 1.71 | 1.71 | -5% | 180,849 | 31,569,592 |
| 2024-05-17 | 1.82 | 1.83 | 1.78 | 1.8 | -1.1% | 124,704 | 22,455,545 |
| 2024-05-16 | 1.78 | 1.86 | 1.77 | 1.82 | +1.11% | 166,664 | 30,141,555 |
| 2024-05-15 | 1.84 | 1.85 | 1.76 | 1.8 | 0% | 233,643 | 42,138,230 |
| 2024-05-14 | 1.74 | 1.8 | 1.74 | 1.8 | +5.26% | 130,414 | 23,217,788 |
| 2024-05-13 | 1.69 | 1.77 | 1.68 | 1.71 | -3.39% | 344,334 | 58,599,927 |
| 2024-05-10 | 1.79 | 1.81 | 1.77 | 1.77 | -4.84% | 242,836 | 43,237,470 |
| 2024-05-09 | 1.86 | 1.88 | 1.86 | 1.86 | -5.1% | 408,923 | 76,076,060 |
| 2024-05-08 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | 2,914 | 571,144 |
| 2024-05-07 | 2.06 | 2.06 | 2.06 | 2.06 | -5.07% | 4,526 | 932,356 |
| 2024-05-06 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 3,684 | 799,428 |
| 2024-04-29 | 2.28 | 2.28 | 2.28 | 2.28 | -9.88% | 80,486 | 18,350,808 |
| 2024-04-26 | 2.5 | 2.57 | 2.43 | 2.53 | +2.02% | 183,212 | 45,828,060 |
| 2024-04-25 | 2.41 | 2.49 | 2.38 | 2.48 | +2.06% | 141,567 | 34,704,713 |
| 2024-04-24 | 2.39 | 2.45 | 2.36 | 2.43 | +1.67% | 176,044 | 42,286,985 |
| 2024-04-23 | 2.3 | 2.44 | 2.29 | 2.39 | +6.22% | 218,157 | 51,870,457 |
| 2024-04-22 | 2.3 | 2.33 | 2.21 | 2.25 | -3.43% | 156,000 | 35,378,846 |
| 2024-04-19 | 2.37 | 2.41 | 2.31 | 2.33 | -2.1% | 182,925 | 43,164,834 |
| 2024-04-18 | 2.4 | 2.49 | 2.28 | 2.38 | +3.48% | 309,080 | 73,418,218 |
| 2024-04-17 | 2.09 | 2.3 | 2.07 | 2.3 | +6.98% | 280,481 | 62,642,672 |
| 2024-04-16 | 2.33 | 2.33 | 2.15 | 2.15 | -10.04% | 156,922 | 34,055,249 |
| 2024-04-15 | 2.63 | 2.69 | 2.39 | 2.39 | -10.15% | 251,007 | 61,385,753 |
| 2024-04-12 | 2.71 | 2.76 | 2.64 | 2.66 | -2.21% | 84,852 | 22,821,300 |
| 2024-04-11 | 2.7 | 2.78 | 2.66 | 2.72 | +0.74% | 96,522 | 26,360,937 |
| 2024-04-10 | 2.84 | 2.84 | 2.66 | 2.7 | -4.59% | 117,722 | 32,140,170 |
| 2024-04-09 | 2.77 | 2.84 | 2.77 | 2.83 | +2.17% | 86,271 | 24,236,523 |
| 2024-04-08 | 2.92 | 2.93 | 2.76 | 2.77 | -5.46% | 134,019 | 37,798,576 |
| 2024-04-03 | 2.97 | 2.98 | 2.87 | 2.93 | -1.35% | 109,233 | 31,851,948 |
| 2024-04-02 | 2.97 | 3 | 2.93 | 2.97 | +0.34% | 141,321 | 41,983,450 |
| 2024-04-01 | 2.88 | 2.96 | 2.88 | 2.96 | +3.5% | 114,363 | 33,479,318 |
| 2024-03-29 | 2.82 | 2.87 | 2.81 | 2.86 | +1.42% | 103,906 | 29,521,304 |
| 2024-03-28 | 2.73 | 2.83 | 2.72 | 2.82 | +2.92% | 128,026 | 35,775,835 |
| 2024-03-27 | 2.85 | 2.86 | 2.74 | 2.74 | -3.86% | 100,613 | 28,115,484 |
| 2024-03-26 | 2.83 | 2.89 | 2.77 | 2.85 | +0.35% | 141,801 | 40,101,907 |
| 2024-03-25 | 2.91 | 2.95 | 2.83 | 2.84 | -2.74% | 138,285 | 39,839,218 |
| 2024-03-22 | 2.93 | 2.96 | 2.87 | 2.92 | -0.34% | 142,982 | 41,755,761 |
| 2024-03-21 | 2.93 | 2.95 | 2.86 | 2.93 | +1.03% | 122,791 | 35,782,232 |
| 2024-03-20 | 2.82 | 2.91 | 2.81 | 2.9 | +2.84% | 130,053 | 37,287,768 |
| 2024-03-19 | 2.84 | 2.86 | 2.8 | 2.82 | -0.35% | 135,482 | 38,282,332 |
| 2024-03-18 | 2.79 | 2.84 | 2.79 | 2.83 | +2.17% | 131,832 | 37,100,895 |
| 2024-03-15 | 2.69 | 2.78 | 2.68 | 2.77 | +2.21% | 141,441 | 38,725,247 |
| 2024-03-14 | 2.69 | 2.74 | 2.65 | 2.71 | +0.37% | 145,139 | 39,225,820 |
| 2024-03-13 | 2.73 | 2.77 | 2.67 | 2.7 | -1.46% | 146,250 | 39,502,071 |
| 2024-03-12 | 2.65 | 2.74 | 2.62 | 2.74 | +3.4% | 189,048 | 50,741,213 |
| 2024-03-11 | 2.61 | 2.67 | 2.6 | 2.65 | +1.53% | 140,207 | 36,950,687 |
| 2024-03-08 | 2.59 | 2.65 | 2.56 | 2.61 | +0.77% | 173,539 | 45,339,236 |
| 2024-03-07 | 2.55 | 2.63 | 2.55 | 2.59 | +1.57% | 196,633 | 51,000,881 |
| 2024-03-06 | 2.52 | 2.62 | 2.5 | 2.55 | +0.79% | 188,656 | 48,308,589 |
| 2024-03-05 | 2.61 | 2.65 | 2.52 | 2.53 | -4.17% | 177,996 | 45,810,690 |
| 2024-03-04 | 2.7 | 2.74 | 2.58 | 2.64 | -2.58% | 164,324 | 43,416,364 |
| 2024-03-01 | 2.7 | 2.78 | 2.64 | 2.71 | +0.37% | 212,153 | 57,438,453 |
| 2024-02-29 | 2.48 | 2.77 | 2.46 | 2.7 | +5.06% | 340,741 | 90,642,552 |
| 2024-02-28 | 2.86 | 3.02 | 2.57 | 2.57 | -9.82% | 423,013 | 118,738,303 |
| 2024-02-27 | 2.68 | 2.86 | 2.65 | 2.85 | +6.74% | 306,836 | 85,199,080 |
| 2024-02-26 | 2.61 | 2.74 | 2.59 | 2.67 | +2.3% | 260,872 | 69,295,533 |
| 2024-02-23 | 2.51 | 2.63 | 2.49 | 2.61 | +3.98% | 275,867 | 70,673,004 |
| 2024-02-22 | 2.49 | 2.54 | 2.4 | 2.51 | +1.21% | 339,104 | 83,624,694 |
| 2024-02-21 | 2.24 | 2.48 | 2.22 | 2.48 | +10.22% | 214,737 | 50,678,758 |
| 2024-02-20 | 2.18 | 2.26 | 2.13 | 2.25 | +2.74% | 240,498 | 53,083,449 |
| 2024-02-19 | 2.06 | 2.19 | 2.06 | 2.19 | +6.31% | 354,152 | 75,752,555 |
| 2024-02-08 | 1.88 | 2.08 | 1.77 | 2.06 | +5.64% | 418,634 | 79,906,514 |
| 2024-02-07 | 2.22 | 2.24 | 1.95 | 1.95 | -10.14% | 357,566 | 72,531,591 |
| 2024-02-06 | 2.22 | 2.29 | 2.17 | 2.17 | -9.96% | 302,288 | 66,265,642 |
| 2024-02-05 | 2.62 | 2.64 | 2.41 | 2.41 | -10.07% | 192,440 | 46,914,821 |
| 2024-02-02 | 2.85 | 2.92 | 2.58 | 2.68 | -6.29% | 207,665 | 57,552,740 |
| 2024-02-01 | 2.96 | 2.99 | 2.79 | 2.86 | -4.03% | 186,038 | 53,358,646 |
| 2024-01-31 | 3.21 | 3.29 | 2.95 | 2.98 | -7.45% | 164,822 | 50,793,487 |
| 2024-01-30 | 3.33 | 3.39 | 3.19 | 3.22 | -4.73% | 137,020 | 45,012,235 |
| 2024-01-29 | 3.58 | 3.61 | 3.34 | 3.38 | -5.59% | 149,350 | 51,307,381 |
| 2024-01-26 | 3.5 | 3.66 | 3.48 | 3.58 | +2.29% | 167,316 | 60,117,648 |
| 2024-01-25 | 3.35 | 3.51 | 3.32 | 3.5 | +5.42% | 202,665 | 69,787,897 |
| 2024-01-24 | 3.22 | 3.32 | 3.14 | 3.32 | +4.08% | 181,007 | 58,722,060 |
| 2024-01-23 | 3.19 | 3.28 | 3.14 | 3.19 | -1.85% | 216,216 | 69,042,182 |
| 2024-01-22 | 3.43 | 3.59 | 3.24 | 3.25 | -6.61% | 338,137 | 116,895,907 |
| 2024-01-19 | 3.92 | 3.94 | 3.48 | 3.48 | -10.08% | 418,436 | 150,712,862 |
| 2024-01-18 | 3.9 | 3.97 | 3.73 | 3.87 | -2.52% | 433,205 | 166,088,032 |
| 2024-01-17 | 4.08 | 4.11 | 3.9 | 3.97 | -1.73% | 365,254 | 145,101,364 |
| 2024-01-16 | 4.01 | 4.18 | 3.95 | 4.04 | -0.74% | 602,401 | 243,053,011 |
| 2024-01-15 | 3.91 | 4.25 | 3.88 | 4.07 | +3.3% | 681,688 | 275,137,821 |
| 2024-01-12 | 3.86 | 4.19 | 3.85 | 3.94 | +2.07% | 401,880 | 160,680,890 |
| 2024-01-11 | 3.82 | 3.88 | 3.81 | 3.86 | +1.05% | 102,862 | 39,535,829 |
| 2024-01-10 | 3.88 | 3.89 | 3.78 | 3.82 | -0.52% | 116,287 | 44,572,412 |
| 2024-01-09 | 3.82 | 3.89 | 3.82 | 3.84 | 0% | 137,051 | 52,810,183 |
| 2024-01-08 | 3.85 | 3.93 | 3.82 | 3.84 | -0.26% | 107,361 | 41,418,000 |
| 2024-01-05 | 3.89 | 3.9 | 3.83 | 3.85 | -1.03% | 85,079 | 32,866,029 |
| 2024-01-04 | 3.88 | 3.94 | 3.85 | 3.89 | +0.26% | 107,259 | 41,625,366 |
| 2024-01-03 | 3.9 | 3.92 | 3.84 | 3.88 | 0% | 146,731 | 56,822,490 |
| 2024-01-02 | 3.83 | 3.93 | 3.83 | 3.88 | +1.57% | 205,038 | 79,496,459 |
| 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：