股票概览
5.8
-5.07%
-0.31
5.8
开盘价
5.8
最高价
5.8
最低价
11,535
成交量
数据更新至: 2024-05-21
技术指标
6.45
MA5 (5日均线)
7.20
MA10 (10日均线)
7.41
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 | 5.8 | 5.8 | 5.8 | 5.8 | -5.07% | 11,535 | 6,690,300 |
| 2024-05-20 | 6.11 | 6.11 | 6.11 | 6.11 | -4.98% | 8,352 | 5,103,072 |
| 2024-05-17 | 6.43 | 6.43 | 6.43 | 6.43 | -5.02% | 5,880 | 3,780,840 |
| 2024-05-16 | 6.77 | 6.77 | 6.77 | 6.77 | -5.05% | 2,901 | 1,963,977 |
| 2024-05-15 | 7.13 | 7.13 | 7.13 | 7.13 | -5.06% | 1,129 | 804,977 |
| 2024-05-14 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 1,280 | 961,280 |
| 2024-05-10 | 8.02 | 8.09 | 7.87 | 7.9 | -1.99% | 211,829 | 167,988,834 |
| 2024-05-09 | 8.06 | 8.13 | 8.02 | 8.06 | +0.5% | 218,908 | 176,643,572 |
| 2024-05-08 | 8.24 | 8.27 | 8 | 8.02 | -3.02% | 321,388 | 260,053,726 |
| 2024-05-07 | 8.25 | 8.37 | 8.15 | 8.27 | -0.36% | 340,709 | 281,491,417 |
| 2024-05-06 | 8.44 | 8.57 | 8.22 | 8.3 | -1.43% | 529,376 | 441,614,023 |
| 2024-04-30 | 8.14 | 8.75 | 7.96 | 8.42 | +3.44% | 731,387 | 606,414,770 |
| 2024-04-29 | 7.84 | 8.23 | 7.83 | 8.14 | +6.96% | 534,383 | 429,782,618 |
| 2024-04-26 | 7.31 | 7.7 | 7.31 | 7.61 | +2.42% | 336,193 | 255,290,006 |
| 2024-04-25 | 7.5 | 7.59 | 7.42 | 7.43 | -2.49% | 287,421 | 215,283,023 |
| 2024-04-24 | 7.23 | 7.62 | 7.23 | 7.62 | +6.13% | 401,421 | 299,482,201 |
| 2024-04-23 | 7.16 | 7.31 | 7.12 | 7.18 | +1.13% | 232,057 | 167,506,752 |
| 2024-04-22 | 7.1 | 7.18 | 6.84 | 7.1 | 0% | 248,187 | 175,417,023 |
| 2024-04-19 | 7.21 | 7.3 | 7.08 | 7.1 | -2.61% | 255,118 | 182,565,396 |
| 2024-04-18 | 7.31 | 7.48 | 7.14 | 7.29 | -0.68% | 306,021 | 224,171,082 |
| 2024-04-17 | 6.89 | 7.35 | 6.89 | 7.34 | +7.78% | 356,487 | 257,944,929 |
| 2024-04-16 | 7.6 | 7.65 | 6.81 | 6.81 | -10.04% | 498,638 | 350,213,394 |
| 2024-04-15 | 7.94 | 8 | 7.4 | 7.57 | -5.02% | 359,696 | 275,687,836 |
| 2024-04-12 | 7.88 | 8.1 | 7.88 | 7.97 | +1.14% | 276,351 | 221,140,073 |
| 2024-04-11 | 7.86 | 8.08 | 7.83 | 7.88 | -0.76% | 247,476 | 197,481,890 |
| 2024-04-10 | 8.36 | 8.37 | 7.9 | 7.94 | -5.36% | 434,829 | 349,938,856 |
| 2024-04-09 | 8.49 | 8.54 | 8.31 | 8.39 | -2.1% | 312,682 | 262,432,272 |
| 2024-04-08 | 8.48 | 8.75 | 8.24 | 8.57 | +1.06% | 430,547 | 366,688,932 |
| 2024-04-03 | 8.76 | 8.81 | 8.41 | 8.48 | -3.96% | 372,827 | 317,695,584 |
| 2024-04-02 | 9.15 | 9.25 | 8.74 | 8.83 | -3.39% | 465,108 | 413,625,245 |
| 2024-04-01 | 9 | 9.45 | 9 | 9.14 | +2.81% | 551,178 | 506,233,427 |
| 2024-03-29 | 8.7 | 8.97 | 8.65 | 8.89 | +0.45% | 475,917 | 419,342,240 |
| 2024-03-28 | 8.25 | 9.18 | 8.18 | 8.85 | +5.36% | 817,082 | 722,700,330 |
| 2024-03-27 | 9.22 | 9.34 | 8.4 | 8.4 | -9.97% | 813,303 | 706,463,873 |
| 2024-03-26 | 9.65 | 9.77 | 9.17 | 9.33 | -5.18% | 810,668 | 764,834,924 |
| 2024-03-25 | 9.52 | 10.39 | 9.1 | 9.84 | +3.14% | 1,296,567 | 1,275,174,299 |
| 2024-03-22 | 9.5 | 9.8 | 9.31 | 9.54 | +0.42% | 855,498 | 817,566,851 |
| 2024-03-21 | 9.76 | 9.77 | 9.41 | 9.5 | -2.66% | 888,948 | 845,105,006 |
| 2024-03-20 | 9.26 | 9.92 | 9.2 | 9.76 | +5.4% | 1,391,259 | 1,342,475,503 |
| 2024-03-19 | 9.22 | 9.5 | 9.1 | 9.26 | +0.43% | 891,928 | 829,078,414 |
| 2024-03-18 | 9.09 | 9.32 | 9.07 | 9.22 | +2.22% | 795,207 | 732,169,771 |
| 2024-03-15 | 8.89 | 9.02 | 8.74 | 9.02 | +1.35% | 444,337 | 395,057,468 |
| 2024-03-14 | 8.98 | 9.07 | 8.74 | 8.9 | -2.2% | 578,281 | 515,389,678 |
| 2024-03-13 | 9.12 | 9.3 | 8.97 | 9.1 | -0.44% | 731,711 | 668,435,501 |
| 2024-03-12 | 9.15 | 9.32 | 9.01 | 9.14 | +0.11% | 801,607 | 733,795,500 |
| 2024-03-11 | 8.86 | 9.15 | 8.83 | 9.13 | +0.55% | 727,954 | 654,729,729 |
| 2024-03-08 | 8.55 | 9.18 | 8.54 | 9.08 | +6.2% | 1,035,674 | 930,004,503 |
| 2024-03-07 | 8.87 | 8.96 | 8.52 | 8.55 | -3.28% | 634,923 | 554,513,884 |
| 2024-03-06 | 8.78 | 8.97 | 8.67 | 8.84 | -1.56% | 654,403 | 578,151,081 |
| 2024-03-05 | 9.01 | 9.24 | 8.85 | 8.98 | -3.75% | 932,912 | 846,655,055 |
| 2024-03-04 | 8.96 | 9.44 | 8.83 | 9.33 | +4.83% | 1,238,724 | 1,141,217,489 |
| 2024-03-01 | 8.91 | 9.13 | 8.7 | 8.9 | -1.66% | 942,651 | 842,010,367 |
| 2024-02-29 | 8.23 | 9.15 | 8.23 | 9.05 | +3.55% | 1,127,981 | 1,001,334,213 |
| 2024-02-28 | 9.5 | 9.58 | 8.74 | 8.74 | -9.99% | 1,560,894 | 1,437,482,135 |
| 2024-02-27 | 8.85 | 9.74 | 8.51 | 9.71 | +9.72% | 1,856,291 | 1,676,374,758 |
| 2024-02-26 | 8.98 | 9.4 | 8.52 | 8.85 | -1.01% | 1,881,319 | 1,690,185,874 |
| 2024-02-23 | 8.53 | 8.94 | 8.34 | 8.94 | +9.96% | 2,031,828 | 1,767,707,472 |
| 2024-02-22 | 7.56 | 8.13 | 7.43 | 8.13 | +10.01% | 1,133,264 | 876,887,663 |
| 2024-02-21 | 7.15 | 7.7 | 7.1 | 7.39 | +0.14% | 1,227,829 | 912,380,953 |
| 2024-02-20 | 7.44 | 7.76 | 7.19 | 7.38 | +1.93% | 1,380,256 | 1,024,652,302 |
| 2024-02-19 | 6.59 | 7.24 | 6.59 | 7.24 | +10.03% | 782,133 | 541,088,287 |
| 2024-02-08 | 6.33 | 6.66 | 6.01 | 6.58 | +3.62% | 966,449 | 622,764,867 |
| 2024-02-07 | 6.44 | 6.77 | 6.21 | 6.35 | -0.63% | 1,065,814 | 689,588,567 |
| 2024-02-06 | 6.18 | 6.79 | 5.89 | 6.39 | -2.29% | 1,215,168 | 753,686,001 |
| 2024-02-05 | 7.05 | 7.06 | 6.54 | 6.54 | -10.04% | 1,033,968 | 682,662,566 |
| 2024-02-02 | 7.5 | 7.73 | 6.98 | 7.27 | -4.84% | 1,703,752 | 1,253,785,662 |
| 2024-02-01 | 7.61 | 8.35 | 7.61 | 7.64 | -9.69% | 2,200,429 | 1,717,582,975 |
| 2024-01-31 | 8.46 | 8.46 | 8.46 | 8.46 | -10% | 79,258 | 67,052,268 |
| 2024-01-30 | 9.4 | 9.4 | 9.4 | 9.4 | -9.96% | 82,879 | 77,906,260 |
| 2024-01-29 | 11.99 | 12.75 | 10.43 | 10.44 | -9.92% | 3,170,555 | 3,719,796,869 |
| 2024-01-26 | 11.59 | 11.59 | 11.59 | 11.59 | +9.96% | 94,885 | 109,971,900 |
| 2024-01-25 | 10.54 | 10.54 | 10.54 | 10.54 | +10.02% | 163,794 | 172,638,475 |
| 2024-01-24 | 9.54 | 9.58 | 9.09 | 9.58 | +9.99% | 932,403 | 882,671,127 |
| 2024-01-23 | 7.84 | 8.71 | 7.68 | 8.71 | +9.97% | 601,735 | 495,249,343 |
| 2024-01-22 | 7.19 | 7.92 | 7.16 | 7.92 | +10% | 873,553 | 685,186,605 |
| 2024-01-19 | 7.19 | 7.31 | 7.18 | 7.2 | +0.28% | 98,668 | 71,526,881 |
| 2024-01-18 | 7.12 | 7.2 | 6.92 | 7.18 | +0.14% | 116,996 | 82,617,583 |
| 2024-01-17 | 7.29 | 7.37 | 7.17 | 7.17 | -1.65% | 83,504 | 60,924,312 |
| 2024-01-16 | 7.42 | 7.42 | 7.2 | 7.29 | -1.62% | 104,014 | 75,646,847 |
| 2024-01-15 | 7.38 | 7.45 | 7.3 | 7.41 | +0.14% | 62,496 | 46,219,660 |
| 2024-01-12 | 7.48 | 7.54 | 7.4 | 7.4 | -1.46% | 79,112 | 59,018,836 |
| 2024-01-11 | 7.33 | 7.53 | 7.3 | 7.51 | +2.6% | 92,665 | 69,048,187 |
| 2024-01-10 | 7.49 | 7.5 | 7.3 | 7.32 | -2.01% | 82,737 | 60,815,725 |
| 2024-01-09 | 7.5 | 7.6 | 7.4 | 7.47 | +0.13% | 82,144 | 61,656,403 |
| 2024-01-08 | 7.65 | 7.65 | 7.46 | 7.46 | -2.1% | 85,743 | 64,493,127 |
| 2024-01-05 | 7.84 | 7.86 | 7.59 | 7.62 | -2.43% | 109,927 | 84,583,328 |
| 2024-01-04 | 7.79 | 7.92 | 7.72 | 7.81 | +0.13% | 105,810 | 82,857,980 |
| 2024-01-03 | 7.87 | 7.88 | 7.69 | 7.8 | -1.14% | 113,010 | 87,935,718 |
| 2024-01-02 | 7.98 | 8 | 7.86 | 7.89 | -0.63% | 116,463 | 92,067,430 |
| 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：