股票概览
8.14
+5.3%
+0.41
7.86
开盘价
8.15
最高价
7.85
最低价
967,949
成交量
数据更新至: 2024-05-20
技术指标
7.67
MA5 (5日均线)
7.68
MA10 (10日均线)
7.36
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 | 7.86 | 8.15 | 7.85 | 8.14 | +5.3% | 967,949 | 775,112,252 |
| 2024-05-17 | 7.68 | 7.74 | 7.46 | 7.73 | +3.48% | 479,360 | 364,767,935 |
| 2024-05-16 | 7.46 | 7.58 | 7.4 | 7.47 | +0.13% | 349,320 | 261,566,660 |
| 2024-05-15 | 7.49 | 7.57 | 7.33 | 7.46 | -1.06% | 475,315 | 354,144,185 |
| 2024-05-14 | 7.67 | 7.69 | 7.46 | 7.54 | -1.57% | 598,546 | 450,896,961 |
| 2024-05-13 | 7.78 | 7.82 | 7.57 | 7.66 | -2.05% | 417,966 | 320,379,843 |
| 2024-05-10 | 7.66 | 7.86 | 7.6 | 7.82 | +1.56% | 510,158 | 394,995,061 |
| 2024-05-09 | 7.59 | 7.73 | 7.56 | 7.7 | +1.58% | 419,872 | 321,988,327 |
| 2024-05-08 | 7.57 | 7.66 | 7.48 | 7.58 | -1.17% | 450,368 | 340,524,734 |
| 2024-05-07 | 7.73 | 7.78 | 7.57 | 7.67 | -1.03% | 674,837 | 517,029,000 |
| 2024-05-06 | 7.24 | 7.82 | 7.19 | 7.75 | +7.94% | 1,096,638 | 825,314,984 |
| 2024-04-30 | 7.18 | 7.33 | 7.13 | 7.18 | -0.69% | 453,568 | 327,477,847 |
| 2024-04-29 | 6.98 | 7.28 | 6.95 | 7.23 | +2.99% | 632,271 | 451,195,404 |
| 2024-04-26 | 6.83 | 7.07 | 6.75 | 7.02 | +1.89% | 629,880 | 435,982,458 |
| 2024-04-25 | 6.82 | 7.02 | 6.74 | 6.89 | +3.61% | 649,935 | 447,215,082 |
| 2024-04-24 | 6.75 | 6.78 | 6.57 | 6.65 | -0.15% | 536,906 | 356,604,428 |
| 2024-04-23 | 6.83 | 6.95 | 6.61 | 6.66 | -3.48% | 576,710 | 388,508,968 |
| 2024-04-22 | 7.09 | 7.24 | 6.88 | 6.9 | -2.95% | 813,551 | 572,253,357 |
| 2024-04-19 | 6.85 | 7.17 | 6.81 | 7.11 | +1.86% | 1,117,344 | 788,106,627 |
| 2024-04-18 | 6.81 | 7.01 | 6.64 | 6.98 | +7.55% | 1,335,451 | 914,992,339 |
| 2024-04-17 | 6.38 | 6.49 | 6.36 | 6.49 | +2.04% | 577,225 | 370,793,864 |
| 2024-04-16 | 6.28 | 6.54 | 6.24 | 6.36 | +1.6% | 1,093,750 | 699,755,420 |
| 2024-04-15 | 6.17 | 6.29 | 6.11 | 6.26 | +1.46% | 427,656 | 266,413,061 |
| 2024-04-12 | 6.18 | 6.23 | 6.15 | 6.17 | -0.48% | 241,798 | 149,537,722 |
| 2024-04-11 | 6.13 | 6.3 | 6.07 | 6.2 | +0.16% | 353,208 | 218,874,358 |
| 2024-04-10 | 6.2 | 6.26 | 6.14 | 6.19 | -0.48% | 269,896 | 167,377,745 |
| 2024-04-09 | 6.11 | 6.27 | 6.09 | 6.22 | +1.8% | 387,749 | 240,217,288 |
| 2024-04-08 | 6.15 | 6.35 | 6.07 | 6.11 | -0.97% | 576,610 | 358,636,325 |
| 2024-04-03 | 6.07 | 6.18 | 6.06 | 6.17 | +1.98% | 390,611 | 239,425,933 |
| 2024-04-02 | 5.88 | 6.05 | 5.88 | 6.05 | +2.54% | 355,842 | 213,948,668 |
| 2024-04-01 | 5.71 | 5.91 | 5.71 | 5.9 | +3.51% | 305,364 | 178,541,491 |
| 2024-03-29 | 5.58 | 5.72 | 5.58 | 5.7 | +1.79% | 280,891 | 159,373,809 |
| 2024-03-28 | 5.71 | 5.75 | 5.56 | 5.6 | -2.1% | 496,946 | 281,080,977 |
| 2024-03-27 | 5.86 | 5.9 | 5.71 | 5.72 | -2.22% | 268,407 | 156,348,335 |
| 2024-03-26 | 5.92 | 5.95 | 5.78 | 5.85 | -1.18% | 329,462 | 192,965,626 |
| 2024-03-25 | 5.97 | 6.05 | 5.91 | 5.92 | -1.5% | 304,229 | 182,268,696 |
| 2024-03-22 | 6.12 | 6.14 | 6 | 6.01 | -2.12% | 286,793 | 173,338,645 |
| 2024-03-21 | 6.14 | 6.22 | 6.12 | 6.14 | 0% | 258,002 | 158,963,646 |
| 2024-03-20 | 6.12 | 6.15 | 6.08 | 6.14 | +0.16% | 230,808 | 141,199,808 |
| 2024-03-19 | 6.16 | 6.2 | 6.12 | 6.13 | -0.65% | 265,970 | 163,572,106 |
| 2024-03-18 | 6.33 | 6.36 | 6.1 | 6.17 | -2.68% | 610,276 | 375,686,001 |
| 2024-03-15 | 6.15 | 6.35 | 6.12 | 6.34 | +2.59% | 521,699 | 325,785,102 |
| 2024-03-14 | 6.13 | 6.21 | 6.1 | 6.18 | +0.82% | 316,660 | 195,144,557 |
| 2024-03-13 | 6.17 | 6.24 | 6.12 | 6.13 | -1.13% | 291,784 | 179,568,558 |
| 2024-03-12 | 6.29 | 6.43 | 6.17 | 6.2 | -2.05% | 435,127 | 272,349,518 |
| 2024-03-11 | 6.06 | 6.35 | 6.04 | 6.33 | +3.94% | 569,426 | 352,614,563 |
| 2024-03-08 | 6.11 | 6.22 | 6.03 | 6.09 | -0.49% | 309,117 | 188,517,696 |
| 2024-03-07 | 6.02 | 6.22 | 6 | 6.12 | +1.83% | 507,064 | 310,484,119 |
| 2024-03-06 | 5.98 | 6.09 | 5.94 | 6.01 | 0% | 256,037 | 153,823,088 |
| 2024-03-05 | 6.12 | 6.15 | 5.98 | 6.01 | -0.33% | 331,585 | 200,607,788 |
| 2024-03-04 | 6.06 | 6.09 | 6 | 6.03 | -0.33% | 246,050 | 148,419,839 |
| 2024-03-01 | 6.04 | 6.08 | 5.99 | 6.05 | 0% | 327,268 | 197,895,829 |
| 2024-02-29 | 5.88 | 6.06 | 5.87 | 6.05 | +2.02% | 447,482 | 269,268,642 |
| 2024-02-28 | 5.82 | 6.11 | 5.81 | 5.93 | +1.89% | 773,833 | 465,185,033 |
| 2024-02-27 | 5.78 | 5.83 | 5.72 | 5.82 | +0.69% | 382,033 | 220,133,282 |
| 2024-02-26 | 5.88 | 5.91 | 5.78 | 5.78 | -1.7% | 401,469 | 233,610,798 |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.88 | -0.17% | 326,355 | 191,219,934 |
| 2024-02-22 | 5.86 | 5.91 | 5.81 | 5.89 | +0.51% | 294,391 | 172,666,594 |
| 2024-02-21 | 5.86 | 6 | 5.81 | 5.86 | -0.51% | 466,557 | 275,437,477 |
| 2024-02-20 | 5.88 | 5.97 | 5.83 | 5.89 | +0.34% | 322,723 | 190,721,796 |
| 2024-02-19 | 6.08 | 6.08 | 5.84 | 5.87 | -2.17% | 592,404 | 351,054,282 |
| 2024-02-08 | 5.91 | 6.26 | 5.89 | 6 | +2.39% | 753,972 | 460,658,516 |
| 2024-02-07 | 5.37 | 5.87 | 5.34 | 5.86 | +9.12% | 811,297 | 462,858,721 |
| 2024-02-06 | 4.85 | 5.38 | 4.8 | 5.37 | +9.82% | 584,514 | 302,956,259 |
| 2024-02-05 | 4.97 | 5.08 | 4.62 | 4.89 | -2.4% | 442,999 | 214,162,488 |
| 2024-02-02 | 5.24 | 5.29 | 4.88 | 5.01 | -4.02% | 313,498 | 159,270,020 |
| 2024-02-01 | 5.21 | 5.33 | 5.17 | 5.22 | 0% | 250,732 | 131,299,605 |
| 2024-01-31 | 5.36 | 5.44 | 5.22 | 5.22 | -3.15% | 330,876 | 175,803,980 |
| 2024-01-30 | 5.42 | 5.55 | 5.38 | 5.39 | -1.1% | 301,206 | 165,063,531 |
| 2024-01-29 | 5.45 | 5.63 | 5.43 | 5.45 | +1.11% | 412,091 | 227,453,375 |
| 2024-01-26 | 5.35 | 5.45 | 5.34 | 5.39 | +0.19% | 248,524 | 134,415,979 |
| 2024-01-25 | 5.25 | 5.39 | 5.22 | 5.38 | +2.67% | 324,219 | 172,658,120 |
| 2024-01-24 | 5.24 | 5.28 | 5.08 | 5.24 | +0.38% | 285,164 | 147,970,297 |
| 2024-01-23 | 5.11 | 5.25 | 5.01 | 5.22 | +2.76% | 390,749 | 201,772,362 |
| 2024-01-22 | 5.37 | 5.37 | 5.05 | 5.08 | -5.22% | 354,969 | 185,065,278 |
| 2024-01-19 | 5.42 | 5.51 | 5.35 | 5.36 | -1.29% | 250,405 | 135,844,769 |
| 2024-01-18 | 5.42 | 5.45 | 5.27 | 5.43 | 0% | 308,864 | 165,297,127 |
| 2024-01-17 | 5.6 | 5.6 | 5.42 | 5.43 | -3.38% | 254,129 | 140,193,179 |
| 2024-01-16 | 5.69 | 5.69 | 5.53 | 5.62 | -1.06% | 326,432 | 182,776,432 |
| 2024-01-15 | 5.72 | 5.73 | 5.63 | 5.68 | -0.53% | 176,086 | 100,086,267 |
| 2024-01-12 | 5.67 | 5.83 | 5.64 | 5.71 | +0.71% | 335,305 | 192,899,622 |
| 2024-01-11 | 5.6 | 5.74 | 5.6 | 5.67 | 0% | 362,558 | 205,448,469 |
| 2024-01-10 | 5.69 | 5.73 | 5.61 | 5.67 | -0.87% | 286,623 | 162,626,293 |
| 2024-01-09 | 5.7 | 5.81 | 5.67 | 5.72 | +0.35% | 304,202 | 174,661,663 |
| 2024-01-08 | 5.8 | 5.81 | 5.69 | 5.7 | -2.06% | 228,710 | 131,095,979 |
| 2024-01-05 | 5.92 | 5.96 | 5.8 | 5.82 | -2.35% | 252,535 | 148,453,436 |
| 2024-01-04 | 5.93 | 5.99 | 5.87 | 5.96 | +0.34% | 277,902 | 164,694,487 |
| 2024-01-03 | 5.86 | 5.96 | 5.81 | 5.94 | +1.54% | 327,449 | 193,511,511 |
| 2024-01-02 | 5.87 | 5.93 | 5.79 | 5.85 | -0.34% | 335,974 | 197,033,547 |
| 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：