股票概览
7.59
-8.33%
-0.69
8.22
开盘价
8.22
最高价
7.49
最低价
112,008
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
7.80
MA10 (10日均线)
7.32
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 | 8.22 | 8.22 | 7.49 | 7.59 | -8.33% | 112,008 | 86,204,622 |
| 2024-05-17 | 8.11 | 8.28 | 7.87 | 8.28 | +3.89% | 69,609 | 56,413,928 |
| 2024-05-16 | 7.74 | 8.13 | 7.74 | 7.97 | +1.66% | 56,808 | 45,349,338 |
| 2024-05-15 | 7.8 | 7.98 | 7.68 | 7.84 | +0.9% | 48,010 | 37,599,372 |
| 2024-05-14 | 7.7 | 7.88 | 7.6 | 7.77 | +1.7% | 43,301 | 33,410,053 |
| 2024-05-13 | 7.72 | 7.96 | 7.43 | 7.64 | -1.67% | 36,012 | 27,736,643 |
| 2024-05-10 | 7.91 | 7.91 | 7.42 | 7.77 | -0.26% | 35,788 | 27,442,156 |
| 2024-05-09 | 7.77 | 7.93 | 7.62 | 7.79 | +2.5% | 31,280 | 24,303,270 |
| 2024-05-08 | 7.78 | 7.86 | 7.5 | 7.6 | -2.44% | 35,100 | 26,804,065 |
| 2024-05-07 | 7.68 | 7.82 | 7.58 | 7.79 | +3.87% | 45,900 | 35,260,241 |
| 2024-05-06 | 7.38 | 7.6 | 7.2 | 7.5 | +3.31% | 61,636 | 45,887,899 |
| 2024-04-30 | 7.5 | 7.88 | 7.05 | 7.26 | +1.4% | 103,260 | 76,530,702 |
| 2024-04-29 | 6.62 | 7.16 | 6.56 | 7.16 | +9.98% | 39,189 | 27,124,463 |
| 2024-04-26 | 6.58 | 6.65 | 6.47 | 6.51 | -1.21% | 24,295 | 15,864,782 |
| 2024-04-25 | 6.62 | 6.7 | 6.46 | 6.59 | -0.45% | 21,102 | 13,896,292 |
| 2024-04-24 | 6.67 | 6.8 | 6.44 | 6.62 | +0.46% | 50,987 | 33,472,040 |
| 2024-04-23 | 6.22 | 6.76 | 6.18 | 6.59 | +5.95% | 64,013 | 41,793,651 |
| 2024-04-22 | 6.87 | 6.97 | 6.15 | 6.22 | -8.93% | 57,901 | 37,057,770 |
| 2024-04-19 | 6.87 | 7.19 | 6.7 | 6.83 | -2.15% | 39,152 | 27,028,697 |
| 2024-04-18 | 6.77 | 7.3 | 6.6 | 6.98 | +4.65% | 62,624 | 43,542,195 |
| 2024-04-17 | 5.98 | 6.96 | 5.98 | 6.67 | +0.6% | 81,529 | 53,620,590 |
| 2024-04-16 | 6.63 | 6.63 | 6.63 | 6.63 | -10.04% | 4,808 | 3,187,704 |
| 2024-04-15 | 7.44 | 7.78 | 7.37 | 7.37 | -10.01% | 18,005 | 13,360,694 |
| 2024-04-12 | 8.35 | 8.49 | 8.14 | 8.19 | -2.27% | 19,443 | 16,110,088 |
| 2024-04-11 | 8.3 | 8.53 | 8.25 | 8.38 | -0.12% | 21,738 | 18,276,835 |
| 2024-04-10 | 8.76 | 8.79 | 8.26 | 8.39 | -3.89% | 27,071 | 22,851,033 |
| 2024-04-09 | 8.59 | 8.78 | 8.5 | 8.73 | +2.71% | 27,571 | 23,892,901 |
| 2024-04-08 | 8.97 | 9.04 | 8.5 | 8.5 | -4.92% | 33,148 | 28,619,765 |
| 2024-04-03 | 8.98 | 9.08 | 8.71 | 8.94 | -0.45% | 22,977 | 20,380,150 |
| 2024-04-02 | 8.93 | 9.13 | 8.83 | 8.98 | +1.13% | 34,136 | 30,684,012 |
| 2024-04-01 | 8.71 | 8.92 | 8.67 | 8.88 | +2.42% | 39,448 | 34,836,303 |
| 2024-03-29 | 8.83 | 8.94 | 8.56 | 8.67 | -2.25% | 39,701 | 34,463,866 |
| 2024-03-28 | 8.77 | 9.27 | 8.72 | 8.87 | +0.11% | 58,067 | 51,574,856 |
| 2024-03-27 | 8.64 | 9.43 | 8.54 | 8.86 | +2.78% | 48,228 | 42,912,665 |
| 2024-03-26 | 8.55 | 8.71 | 8.41 | 8.62 | +0.7% | 23,567 | 20,188,467 |
| 2024-03-25 | 8.85 | 8.9 | 8.51 | 8.56 | -2.95% | 25,677 | 22,377,598 |
| 2024-03-22 | 9.16 | 9.25 | 8.73 | 8.82 | -3.61% | 33,439 | 29,846,347 |
| 2024-03-21 | 9.05 | 9.2 | 8.91 | 9.15 | +1.33% | 26,265 | 23,857,539 |
| 2024-03-20 | 8.87 | 9.07 | 8.83 | 9.03 | +1.12% | 28,467 | 25,548,707 |
| 2024-03-19 | 8.95 | 9.1 | 8.69 | 8.93 | +0.22% | 34,614 | 30,768,386 |
| 2024-03-18 | 8.6 | 8.93 | 8.4 | 8.91 | +4.21% | 44,590 | 39,141,961 |
| 2024-03-15 | 8.26 | 8.67 | 8.17 | 8.55 | +3.51% | 59,203 | 50,152,997 |
| 2024-03-14 | 8.4 | 8.49 | 8.1 | 8.26 | -1.31% | 22,084 | 18,267,738 |
| 2024-03-13 | 8.25 | 8.44 | 8.1 | 8.37 | +1.45% | 46,337 | 38,456,905 |
| 2024-03-12 | 8.15 | 8.34 | 8.07 | 8.25 | +1.85% | 38,044 | 31,319,847 |
| 2024-03-11 | 8.06 | 8.14 | 7.85 | 8.1 | +2.14% | 29,320 | 23,604,396 |
| 2024-03-08 | 7.97 | 8.04 | 7.83 | 7.93 | +0.38% | 28,213 | 22,305,880 |
| 2024-03-07 | 8.25 | 8.25 | 7.81 | 7.9 | -2.71% | 30,938 | 24,882,767 |
| 2024-03-06 | 8.14 | 8.29 | 8 | 8.12 | -0.85% | 19,889 | 16,179,131 |
| 2024-03-05 | 8.39 | 8.39 | 8.05 | 8.19 | -2.38% | 28,866 | 23,676,273 |
| 2024-03-04 | 8.12 | 8.43 | 7.93 | 8.39 | +3.71% | 55,148 | 45,228,727 |
| 2024-03-01 | 8.19 | 8.22 | 7.89 | 8.09 | -0.12% | 33,621 | 27,065,315 |
| 2024-02-29 | 7.7 | 8.15 | 7.65 | 8.1 | +5.47% | 53,780 | 42,336,359 |
| 2024-02-28 | 8.67 | 9 | 7.67 | 7.68 | -9.86% | 108,990 | 90,684,140 |
| 2024-02-27 | 8.05 | 8.55 | 7.93 | 8.52 | +6.23% | 65,501 | 54,538,264 |
| 2024-02-26 | 7.85 | 8.35 | 7.8 | 8.02 | +1.13% | 71,095 | 57,437,454 |
| 2024-02-23 | 7.87 | 8.04 | 7.62 | 7.93 | +1.02% | 72,820 | 56,903,313 |
| 2024-02-22 | 7.8 | 8.17 | 7.46 | 7.85 | +4.11% | 100,942 | 78,231,668 |
| 2024-02-21 | 6.85 | 7.54 | 6.8 | 7.54 | +10.07% | 105,856 | 77,154,855 |
| 2024-02-20 | 6.35 | 6.85 | 6.26 | 6.85 | +9.95% | 42,900 | 28,183,252 |
| 2024-02-19 | 5.58 | 6.23 | 5.42 | 6.23 | +10.07% | 84,745 | 49,651,406 |
| 2024-02-08 | 5.15 | 5.84 | 5 | 5.66 | +1.8% | 120,410 | 62,911,353 |
| 2024-02-07 | 6.06 | 6.06 | 5.56 | 5.56 | -10.03% | 51,752 | 28,982,136 |
| 2024-02-06 | 6.18 | 6.37 | 6.18 | 6.18 | -10.04% | 52,572 | 32,663,202 |
| 2024-02-05 | 7.53 | 7.53 | 6.87 | 6.87 | -9.96% | 41,346 | 29,065,653 |
| 2024-02-02 | 8.5 | 8.73 | 7.63 | 7.63 | -10.02% | 62,086 | 50,094,674 |
| 2024-02-01 | 8.9 | 8.97 | 7.9 | 8.48 | -3.2% | 78,104 | 66,356,083 |
| 2024-01-31 | 9.45 | 9.5 | 8.61 | 8.76 | -7.4% | 70,325 | 63,169,486 |
| 2024-01-30 | 10.26 | 10.26 | 9.28 | 9.46 | -6.98% | 75,398 | 72,464,051 |
| 2024-01-29 | 11.02 | 11.06 | 9.95 | 10.17 | -7.71% | 49,658 | 51,414,381 |
| 2024-01-26 | 10.82 | 11.22 | 10.82 | 11.02 | +2.51% | 43,964 | 48,632,709 |
| 2024-01-25 | 10.32 | 10.8 | 10.23 | 10.75 | +4.17% | 45,471 | 47,884,535 |
| 2024-01-24 | 10.39 | 10.73 | 10.17 | 10.32 | +0.19% | 49,427 | 51,334,028 |
| 2024-01-23 | 10.68 | 10.68 | 10.21 | 10.3 | -3.56% | 51,970 | 53,900,460 |
| 2024-01-22 | 11.25 | 11.38 | 10.65 | 10.68 | -4.47% | 49,665 | 54,804,711 |
| 2024-01-19 | 11.82 | 11.83 | 11 | 11.18 | -5.49% | 59,517 | 67,604,673 |
| 2024-01-18 | 12.34 | 12.34 | 11.41 | 11.83 | -4.21% | 70,436 | 82,183,400 |
| 2024-01-17 | 12.38 | 12.54 | 12.25 | 12.35 | -0.24% | 37,430 | 46,305,537 |
| 2024-01-16 | 12.49 | 12.6 | 12.19 | 12.38 | -1.12% | 54,081 | 66,886,337 |
| 2024-01-15 | 12.38 | 12.63 | 12.34 | 12.52 | -0.08% | 45,167 | 56,236,507 |
| 2024-01-12 | 12.67 | 12.68 | 12.33 | 12.53 | -0.95% | 75,517 | 94,404,673 |
| 2024-01-11 | 13.24 | 13.4 | 12.09 | 12.65 | -4.53% | 165,964 | 209,467,394 |
| 2024-01-10 | 12.99 | 13.31 | 12.79 | 13.25 | +3.11% | 99,036 | 128,995,651 |
| 2024-01-09 | 12.81 | 13.07 | 12.73 | 12.85 | +0.23% | 53,735 | 69,099,171 |
| 2024-01-08 | 12.81 | 12.87 | 12.61 | 12.82 | +0.87% | 56,291 | 71,585,485 |
| 2024-01-05 | 12.99 | 13 | 12.57 | 12.71 | -1.24% | 66,751 | 85,573,637 |
| 2024-01-04 | 12.69 | 13.05 | 12.69 | 12.87 | +1.34% | 28,934 | 37,325,260 |
| 2024-01-03 | 12.76 | 12.88 | 12.69 | 12.7 | -0.63% | 26,606 | 33,948,394 |
| 2024-01-02 | 12.8 | 12.89 | 12.62 | 12.78 | +0.63% | 25,700 | 32,736,087 |
| 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：