股票概览
8.4
-7.18%
-0.65
9.3
开盘价
9.39
最高价
8.16
最低价
737,401
成交量
数据更新至: 2024-05-21
技术指标
8.10
MA5 (5日均线)
7.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 9.3 | 9.39 | 8.16 | 8.4 | -7.18% | 737,401 | 631,170,022 |
| 2024-05-20 | 8.25 | 9.05 | 8.18 | 9.05 | +9.96% | 804,483 | 717,940,179 |
| 2024-05-17 | 7.65 | 8.23 | 7.55 | 8.23 | +10.03% | 361,475 | 288,832,703 |
| 2024-05-16 | 8.06 | 8.06 | 7.43 | 7.48 | +2.05% | 572,023 | 449,078,691 |
| 2024-05-14 | 7.08 | 7.39 | 7.06 | 7.33 | +4.12% | 77,491 | 56,313,147 |
| 2024-05-13 | 7.38 | 7.38 | 7.04 | 7.04 | -4.99% | 95,273 | 68,170,274 |
| 2024-05-10 | 7.3 | 7.47 | 7.27 | 7.41 | +0.27% | 88,466 | 65,224,944 |
| 2024-05-09 | 6.91 | 7.39 | 6.91 | 7.39 | +4.97% | 130,965 | 94,389,383 |
| 2024-05-08 | 6.87 | 7.09 | 6.81 | 7.04 | +2.47% | 64,503 | 45,112,924 |
| 2024-05-07 | 6.8 | 6.91 | 6.69 | 6.87 | +0.59% | 52,188 | 35,574,529 |
| 2024-05-06 | 6.95 | 7.11 | 6.82 | 6.83 | -1.3% | 49,812 | 34,651,602 |
| 2024-04-30 | 6.84 | 7.04 | 6.84 | 6.92 | +1.17% | 53,097 | 36,890,003 |
| 2024-04-29 | 6.74 | 6.93 | 6.73 | 6.84 | +1.33% | 77,453 | 53,187,821 |
| 2024-04-26 | 6.73 | 6.93 | 6.73 | 6.75 | -4.66% | 176,137 | 119,097,354 |
| 2024-04-25 | 7.08 | 7.19 | 7.08 | 7.08 | -4.97% | 66,428 | 47,078,110 |
| 2024-04-24 | 7.44 | 7.64 | 7.22 | 7.45 | -0.93% | 85,707 | 64,128,630 |
| 2024-04-23 | 7.27 | 7.58 | 7.27 | 7.52 | +3.16% | 77,063 | 57,442,851 |
| 2024-04-22 | 6.98 | 7.33 | 6.71 | 7.29 | +4.44% | 97,371 | 68,853,479 |
| 2024-04-19 | 7.19 | 7.28 | 6.91 | 6.98 | -3.99% | 137,214 | 96,299,725 |
| 2024-04-18 | 7.19 | 7.35 | 7.13 | 7.27 | +1.96% | 83,397 | 60,460,846 |
| 2024-04-17 | 7.13 | 7.37 | 7.13 | 7.13 | -4.93% | 147,361 | 105,810,909 |
| 2024-04-16 | 7.73 | 7.87 | 7.5 | 7.5 | -4.94% | 58,551 | 44,357,654 |
| 2024-04-15 | 8.01 | 8.05 | 7.68 | 7.89 | -2.35% | 106,556 | 83,645,599 |
| 2024-04-12 | 7.78 | 8.1 | 7.78 | 8.08 | +3.32% | 72,142 | 57,692,758 |
| 2024-04-11 | 7.56 | 7.89 | 7.47 | 7.82 | +0.9% | 88,436 | 68,145,314 |
| 2024-04-10 | 7.92 | 7.97 | 7.59 | 7.75 | -2.39% | 95,772 | 74,285,008 |
| 2024-04-09 | 7.91 | 8.11 | 7.89 | 7.94 | -0.13% | 72,334 | 57,779,669 |
| 2024-04-08 | 8.05 | 8.24 | 7.84 | 7.95 | -1.24% | 108,813 | 87,435,940 |
| 2024-04-03 | 7.76 | 8.07 | 7.65 | 8.05 | +3.21% | 120,866 | 94,470,507 |
| 2024-04-02 | 7.64 | 7.99 | 7.59 | 7.8 | +2.5% | 152,208 | 118,749,988 |
| 2024-04-01 | 7.25 | 7.61 | 7.21 | 7.61 | +4.97% | 134,648 | 100,404,710 |
| 2024-03-29 | 7.16 | 7.29 | 7.08 | 7.25 | +1.12% | 74,456 | 53,435,224 |
| 2024-03-28 | 6.88 | 7.18 | 6.88 | 7.17 | +4.82% | 132,410 | 93,880,042 |
| 2024-03-27 | 7.07 | 7.11 | 6.84 | 6.84 | -5% | 152,047 | 106,001,998 |
| 2024-03-26 | 7.14 | 7.32 | 7.04 | 7.2 | +1.41% | 84,552 | 60,907,266 |
| 2024-03-25 | 7.19 | 7.42 | 7.09 | 7.1 | -2.61% | 121,201 | 87,947,904 |
| 2024-03-22 | 6.96 | 7.29 | 6.96 | 7.29 | +4.14% | 177,846 | 126,316,626 |
| 2024-03-21 | 6.77 | 7.07 | 6.67 | 7 | +3.4% | 181,315 | 123,899,683 |
| 2024-03-20 | 6.86 | 7.15 | 6.66 | 6.77 | -0.59% | 270,926 | 186,506,708 |
| 2024-03-19 | 6.68 | 6.81 | 6.56 | 6.81 | +4.93% | 181,931 | 122,890,580 |
| 2024-03-18 | 6.42 | 6.55 | 6.33 | 6.49 | +1.56% | 77,983 | 50,147,769 |
| 2024-03-15 | 6.27 | 6.42 | 6.2 | 6.39 | +2.24% | 64,018 | 40,399,973 |
| 2024-03-14 | 6.04 | 6.33 | 6.04 | 6.25 | +2.97% | 78,227 | 48,602,037 |
| 2024-03-13 | 6.15 | 6.2 | 6.04 | 6.07 | -1.62% | 49,768 | 30,539,722 |
| 2024-03-12 | 6.09 | 6.21 | 6.04 | 6.17 | +0.65% | 71,646 | 43,784,160 |
| 2024-03-11 | 6.17 | 6.24 | 6.05 | 6.13 | -1.29% | 91,273 | 56,239,756 |
| 2024-03-08 | 6.2 | 6.26 | 6.14 | 6.21 | +0.81% | 49,093 | 30,413,633 |
| 2024-03-07 | 6.23 | 6.3 | 6.07 | 6.16 | -1.6% | 78,183 | 48,391,273 |
| 2024-03-06 | 6.22 | 6.34 | 6.14 | 6.26 | +1.62% | 77,403 | 48,442,827 |
| 2024-03-05 | 6.22 | 6.25 | 6.12 | 6.16 | -0.16% | 68,165 | 42,109,327 |
| 2024-03-04 | 5.85 | 6.17 | 5.85 | 6.17 | +4.93% | 100,878 | 61,180,589 |
| 2024-03-01 | 5.67 | 5.9 | 5.63 | 5.88 | +3.7% | 62,587 | 36,249,475 |
| 2024-02-29 | 5.5 | 5.72 | 5.45 | 5.67 | +1.8% | 50,513 | 28,343,502 |
| 2024-02-28 | 5.86 | 5.92 | 5.57 | 5.57 | -4.95% | 82,455 | 47,187,086 |
| 2024-02-27 | 5.8 | 5.88 | 5.78 | 5.86 | +0.51% | 48,880 | 28,495,432 |
| 2024-02-26 | 5.73 | 5.91 | 5.7 | 5.83 | +0.34% | 71,988 | 41,907,395 |
| 2024-02-23 | 5.66 | 5.81 | 5.66 | 5.81 | +5.06% | 101,574 | 58,827,111 |
| 2024-02-22 | 5.5 | 5.62 | 5.48 | 5.53 | -0.9% | 57,690 | 31,914,127 |
| 2024-02-21 | 5.61 | 5.66 | 5.5 | 5.58 | -1.06% | 71,243 | 39,817,132 |
| 2024-02-20 | 5.48 | 5.68 | 5.37 | 5.64 | +3.3% | 57,521 | 31,988,118 |
| 2024-02-19 | 5.27 | 5.48 | 5.27 | 5.46 | +4.6% | 63,558 | 34,311,176 |
| 2024-02-08 | 5.04 | 5.28 | 4.92 | 5.22 | +2.15% | 78,536 | 39,817,659 |
| 2024-02-07 | 5 | 5.17 | 5 | 5.11 | +3.86% | 93,171 | 47,643,030 |
| 2024-02-06 | 4.63 | 5.06 | 4.63 | 4.92 | +1.03% | 89,084 | 42,431,922 |
| 2024-02-05 | 5.05 | 5.12 | 4.87 | 4.87 | -5.07% | 82,439 | 40,806,575 |
| 2024-02-02 | 5.4 | 5.54 | 5.11 | 5.13 | -4.65% | 86,677 | 45,286,894 |
| 2024-02-01 | 5.53 | 5.65 | 5.35 | 5.38 | -4.44% | 51,391 | 28,078,779 |
| 2024-01-31 | 5.83 | 5.94 | 5.63 | 5.63 | -5.06% | 60,375 | 34,631,555 |
| 2024-01-30 | 6.15 | 6.23 | 5.93 | 5.93 | -4.97% | 69,738 | 42,181,162 |
| 2024-01-29 | 6.19 | 6.25 | 6.14 | 6.24 | +0.81% | 36,847 | 22,837,628 |
| 2024-01-26 | 6.22 | 6.35 | 6.17 | 6.19 | -0.48% | 40,899 | 25,550,935 |
| 2024-01-25 | 6.09 | 6.22 | 6.06 | 6.22 | +2.3% | 43,319 | 26,633,347 |
| 2024-01-24 | 6.14 | 6.15 | 5.89 | 6.08 | -0.33% | 44,007 | 26,565,666 |
| 2024-01-23 | 5.95 | 6.13 | 5.94 | 6.1 | +1.67% | 40,463 | 24,458,679 |
| 2024-01-22 | 6.24 | 6.24 | 5.93 | 6 | -3.54% | 39,315 | 23,872,892 |
| 2024-01-19 | 6.22 | 6.27 | 6.18 | 6.22 | 0% | 23,842 | 14,830,289 |
| 2024-01-18 | 6.16 | 6.27 | 6.06 | 6.22 | +0.48% | 50,722 | 31,162,611 |
| 2024-01-17 | 6.42 | 6.43 | 6.19 | 6.19 | -3.28% | 50,609 | 31,827,919 |
| 2024-01-16 | 6.46 | 6.46 | 6.26 | 6.4 | -0.78% | 49,292 | 31,405,856 |
| 2024-01-15 | 6.49 | 6.49 | 6.41 | 6.45 | +0.16% | 30,178 | 19,472,414 |
| 2024-01-12 | 6.56 | 6.58 | 6.43 | 6.44 | -1.83% | 49,176 | 31,836,147 |
| 2024-01-11 | 6.48 | 6.66 | 6.44 | 6.56 | +1.55% | 52,825 | 34,685,636 |
| 2024-01-10 | 6.39 | 6.63 | 6.34 | 6.46 | +0.94% | 55,844 | 36,063,188 |
| 2024-01-09 | 6.33 | 6.45 | 6.31 | 6.4 | +1.27% | 28,124 | 17,975,001 |
| 2024-01-08 | 6.39 | 6.44 | 6.31 | 6.32 | -0.94% | 37,709 | 24,028,692 |
| 2024-01-05 | 6.66 | 6.68 | 6.35 | 6.38 | -4.49% | 98,921 | 64,042,807 |
| 2024-01-04 | 6.69 | 6.87 | 6.64 | 6.68 | -0.3% | 99,263 | 66,768,491 |
| 2024-01-03 | 6.8 | 6.88 | 6.61 | 6.7 | +0.9% | 129,008 | 86,700,776 |
| 2024-01-02 | 6.4 | 6.64 | 6.32 | 6.64 | +5.06% | 125,954 | 82,163,914 |
| 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：