股票概览
8.35
+5.96%
+0.47
8.19
开盘价
8.46
最高价
7.98
最低价
1,185,191
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
7.93
MA10 (10日均线)
7.80
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 | 8.19 | 8.46 | 7.98 | 8.35 | +5.96% | 1,185,191 | 973,087,742 |
| 2024-05-17 | 7.84 | 7.89 | 7.64 | 7.88 | -0.38% | 553,465 | 429,655,233 |
| 2024-05-16 | 7.65 | 8.07 | 7.62 | 7.91 | +4.77% | 929,355 | 733,662,601 |
| 2024-05-15 | 7.62 | 7.84 | 7.53 | 7.55 | -2.96% | 533,152 | 406,773,451 |
| 2024-05-14 | 7.78 | 7.89 | 7.59 | 7.78 | +1.3% | 563,367 | 435,834,644 |
| 2024-05-13 | 7.8 | 7.86 | 7.58 | 7.68 | -3.4% | 525,103 | 404,718,619 |
| 2024-05-10 | 8.2 | 8.33 | 7.62 | 7.95 | -2.45% | 901,744 | 714,819,546 |
| 2024-05-09 | 8.01 | 8.37 | 8.01 | 8.15 | -0.61% | 809,577 | 662,575,071 |
| 2024-05-08 | 7.73 | 8.52 | 7.54 | 8.2 | +4.59% | 1,506,810 | 1,227,205,523 |
| 2024-05-07 | 7.74 | 7.92 | 7.69 | 7.84 | +1.16% | 812,209 | 633,524,545 |
| 2024-05-06 | 7.36 | 7.8 | 7.24 | 7.75 | +3.47% | 1,006,198 | 755,315,160 |
| 2024-04-30 | 7.78 | 7.89 | 7.37 | 7.49 | -3.73% | 1,037,061 | 789,727,671 |
| 2024-04-29 | 7.78 | 7.88 | 7.58 | 7.78 | -2.14% | 779,241 | 602,721,816 |
| 2024-04-26 | 7.73 | 8.1 | 7.68 | 7.95 | +0.63% | 1,067,719 | 840,016,523 |
| 2024-04-25 | 7.38 | 8.2 | 7.38 | 7.9 | +5.61% | 1,316,673 | 1,033,705,314 |
| 2024-04-24 | 7.11 | 7.67 | 7.11 | 7.48 | +3.89% | 755,563 | 557,904,264 |
| 2024-04-23 | 7.35 | 7.59 | 7.13 | 7.2 | -4.13% | 992,524 | 725,726,739 |
| 2024-04-22 | 7.54 | 7.86 | 7.46 | 7.51 | +1.76% | 1,230,938 | 941,573,607 |
| 2024-04-19 | 8.3 | 8.39 | 7.38 | 7.38 | -10% | 1,780,655 | 1,388,950,221 |
| 2024-04-18 | 8.45 | 8.75 | 8.15 | 8.2 | -4.32% | 1,709,966 | 1,436,628,581 |
| 2024-04-17 | 7.55 | 8.57 | 7.42 | 8.57 | +10.01% | 1,678,943 | 1,371,487,485 |
| 2024-04-16 | 7.63 | 8.1 | 7.31 | 7.79 | +1.17% | 1,380,717 | 1,065,340,878 |
| 2024-04-15 | 7.9 | 8.13 | 7.51 | 7.7 | -3.75% | 1,363,077 | 1,054,439,722 |
| 2024-04-12 | 7.43 | 8.12 | 7.27 | 8 | +8.4% | 1,725,886 | 1,353,896,493 |
| 2024-04-11 | 7 | 7.75 | 6.93 | 7.38 | +2.79% | 1,221,091 | 898,375,647 |
| 2024-04-10 | 7.51 | 7.51 | 7.06 | 7.18 | -6.14% | 1,413,675 | 1,027,055,318 |
| 2024-04-09 | 7.1 | 7.66 | 7.1 | 7.65 | +9.91% | 1,816,728 | 1,369,389,302 |
| 2024-04-08 | 7.69 | 7.69 | 6.84 | 6.96 | -2.25% | 1,400,073 | 1,022,754,505 |
| 2024-04-03 | 6.8 | 7.22 | 6.55 | 7.12 | +7.72% | 1,075,846 | 735,578,702 |
| 2024-04-02 | 6.13 | 6.64 | 6.11 | 6.61 | +7.48% | 768,140 | 493,286,327 |
| 2024-04-01 | 6.02 | 6.28 | 6.02 | 6.15 | +5.13% | 653,419 | 402,115,205 |
| 2024-03-29 | 5.58 | 5.85 | 5.56 | 5.85 | +5.98% | 313,006 | 178,256,426 |
| 2024-03-28 | 5.36 | 5.59 | 5.36 | 5.52 | +3.37% | 223,426 | 122,961,789 |
| 2024-03-27 | 5.44 | 5.52 | 5.34 | 5.34 | -1.66% | 151,160 | 81,758,683 |
| 2024-03-26 | 5.48 | 5.52 | 5.32 | 5.43 | -0.91% | 160,777 | 87,011,332 |
| 2024-03-25 | 5.45 | 5.62 | 5.42 | 5.48 | 0% | 177,974 | 98,502,683 |
| 2024-03-22 | 5.53 | 5.56 | 5.39 | 5.48 | -1.26% | 156,545 | 85,674,672 |
| 2024-03-21 | 5.55 | 5.66 | 5.46 | 5.55 | +0.91% | 134,365 | 74,401,666 |
| 2024-03-20 | 5.46 | 5.53 | 5.42 | 5.5 | -0.18% | 134,266 | 73,673,644 |
| 2024-03-19 | 5.45 | 5.62 | 5.43 | 5.51 | +0.55% | 233,383 | 129,364,072 |
| 2024-03-18 | 5.42 | 5.53 | 5.32 | 5.48 | +3.2% | 294,041 | 159,221,856 |
| 2024-03-15 | 5.01 | 5.32 | 4.98 | 5.31 | +5.15% | 237,906 | 123,366,678 |
| 2024-03-14 | 5.07 | 5.18 | 5.01 | 5.05 | +0.6% | 158,380 | 80,831,752 |
| 2024-03-13 | 4.99 | 5.05 | 4.94 | 5.02 | +0.4% | 146,577 | 73,279,051 |
| 2024-03-12 | 5.01 | 5.03 | 4.93 | 5 | -0.2% | 132,894 | 66,079,387 |
| 2024-03-11 | 4.95 | 5.03 | 4.93 | 5.01 | +1.21% | 152,081 | 75,805,733 |
| 2024-03-08 | 4.94 | 5 | 4.85 | 4.95 | +0.81% | 149,204 | 73,525,085 |
| 2024-03-07 | 4.79 | 5.05 | 4.78 | 4.91 | +2.72% | 232,470 | 115,067,691 |
| 2024-03-06 | 4.65 | 4.8 | 4.65 | 4.78 | +1.92% | 125,140 | 59,371,204 |
| 2024-03-05 | 4.76 | 4.79 | 4.67 | 4.69 | -1.68% | 110,786 | 52,172,505 |
| 2024-03-04 | 4.79 | 4.82 | 4.71 | 4.77 | -0.63% | 130,053 | 61,896,047 |
| 2024-03-01 | 4.8 | 4.85 | 4.74 | 4.8 | 0% | 149,213 | 71,594,975 |
| 2024-02-29 | 4.65 | 4.81 | 4.58 | 4.8 | +3.23% | 161,608 | 76,085,314 |
| 2024-02-28 | 4.89 | 5 | 4.63 | 4.65 | -5.1% | 242,389 | 117,127,967 |
| 2024-02-27 | 4.8 | 4.9 | 4.78 | 4.9 | +1.45% | 119,083 | 57,917,418 |
| 2024-02-26 | 4.83 | 4.91 | 4.79 | 4.83 | +0.21% | 121,406 | 58,900,285 |
| 2024-02-23 | 4.8 | 4.83 | 4.73 | 4.82 | +1.26% | 117,492 | 56,153,052 |
| 2024-02-22 | 4.72 | 4.82 | 4.69 | 4.76 | +0.85% | 116,324 | 55,316,343 |
| 2024-02-21 | 4.65 | 4.84 | 4.62 | 4.72 | +0.85% | 159,222 | 75,695,859 |
| 2024-02-20 | 4.67 | 4.7 | 4.59 | 4.68 | -0.43% | 157,959 | 73,675,882 |
| 2024-02-19 | 4.55 | 4.75 | 4.53 | 4.7 | +2.84% | 335,445 | 156,691,645 |
| 2024-02-08 | 4.34 | 4.6 | 4.16 | 4.57 | +6.78% | 441,029 | 192,036,776 |
| 2024-02-07 | 4.33 | 4.43 | 4.17 | 4.28 | +0.47% | 334,043 | 143,291,937 |
| 2024-02-06 | 3.94 | 4.36 | 3.91 | 4.26 | +3.65% | 293,939 | 120,914,595 |
| 2024-02-05 | 4.51 | 4.55 | 4.1 | 4.11 | -9.87% | 309,670 | 130,706,330 |
| 2024-02-02 | 4.81 | 4.91 | 4.43 | 4.56 | -6.37% | 202,078 | 94,340,512 |
| 2024-02-01 | 4.95 | 4.98 | 4.73 | 4.87 | -1.02% | 169,086 | 82,085,495 |
| 2024-01-31 | 5.05 | 5.13 | 4.88 | 4.92 | -2.96% | 154,910 | 77,359,700 |
| 2024-01-30 | 5.23 | 5.26 | 5.06 | 5.07 | -1.55% | 153,631 | 79,313,118 |
| 2024-01-29 | 5.28 | 5.31 | 5.13 | 5.15 | -2.46% | 100,576 | 52,290,623 |
| 2024-01-26 | 5.27 | 5.38 | 5.22 | 5.28 | +1.15% | 159,526 | 84,455,186 |
| 2024-01-25 | 5.04 | 5.23 | 4.98 | 5.22 | +4.82% | 104,448 | 53,510,876 |
| 2024-01-24 | 4.89 | 5 | 4.76 | 4.98 | +1.84% | 142,106 | 69,806,344 |
| 2024-01-23 | 4.84 | 4.92 | 4.7 | 4.89 | 0% | 151,376 | 72,821,049 |
| 2024-01-22 | 5.17 | 5.21 | 4.84 | 4.89 | -5.78% | 141,670 | 71,392,889 |
| 2024-01-19 | 5.25 | 5.3 | 5.18 | 5.19 | -0.38% | 126,577 | 66,319,626 |
| 2024-01-18 | 5.4 | 5.42 | 5.05 | 5.21 | -4.05% | 152,303 | 79,058,519 |
| 2024-01-17 | 5.59 | 5.62 | 5.42 | 5.43 | -2.69% | 66,953 | 37,028,887 |
| 2024-01-16 | 5.65 | 5.65 | 5.5 | 5.58 | -0.89% | 75,256 | 41,876,419 |
| 2024-01-15 | 5.69 | 5.69 | 5.59 | 5.63 | -0.53% | 56,481 | 31,829,730 |
| 2024-01-12 | 5.65 | 5.74 | 5.62 | 5.66 | +1.07% | 66,365 | 37,699,290 |
| 2024-01-11 | 5.58 | 5.65 | 5.54 | 5.6 | +0.18% | 73,589 | 41,257,835 |
| 2024-01-10 | 5.66 | 5.66 | 5.52 | 5.59 | -1.06% | 79,625 | 44,547,952 |
| 2024-01-09 | 5.63 | 5.69 | 5.57 | 5.65 | +0.36% | 76,595 | 43,111,134 |
| 2024-01-08 | 5.69 | 5.73 | 5.61 | 5.63 | -1.57% | 68,702 | 38,963,217 |
| 2024-01-05 | 5.78 | 5.82 | 5.69 | 5.72 | -1.04% | 76,726 | 44,192,804 |
| 2024-01-04 | 5.77 | 5.8 | 5.74 | 5.78 | 0% | 88,102 | 50,869,939 |
| 2024-01-03 | 5.78 | 5.81 | 5.73 | 5.78 | -0.34% | 112,509 | 64,953,325 |
| 2024-01-02 | 5.75 | 5.83 | 5.71 | 5.8 | +0.87% | 125,464 | 72,413,807 |
| 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：