股票概览
8.06
+9.96%
+0.73
7.33
开盘价
8.06
最高价
7.3
最低价
173,161
成交量
数据更新至: 2024-05-20
技术指标
7.45
MA5 (5日均线)
7.52
MA10 (10日均线)
7.50
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 | 7.33 | 8.06 | 7.3 | 8.06 | +9.96% | 173,161 | 136,146,370 |
| 2024-05-17 | 7.4 | 7.5 | 7.25 | 7.33 | 0% | 50,125 | 36,784,280 |
| 2024-05-16 | 7.32 | 7.44 | 7.26 | 7.33 | +0.96% | 59,212 | 43,561,257 |
| 2024-05-15 | 7.34 | 7.48 | 7.15 | 7.26 | -0.41% | 59,122 | 43,208,553 |
| 2024-05-14 | 6.88 | 7.34 | 6.88 | 7.29 | +4.74% | 75,480 | 54,364,453 |
| 2024-05-13 | 7.32 | 7.32 | 6.89 | 6.96 | -4.92% | 61,766 | 43,611,783 |
| 2024-05-10 | 7.88 | 7.9 | 7.1 | 7.32 | -6.75% | 98,737 | 73,783,536 |
| 2024-05-09 | 7.87 | 7.95 | 7.71 | 7.85 | 0% | 73,272 | 57,309,797 |
| 2024-05-08 | 7.67 | 8.06 | 7.67 | 7.85 | -1.51% | 65,357 | 51,472,116 |
| 2024-05-07 | 7.93 | 8.01 | 7.83 | 7.97 | 0% | 38,157 | 30,196,604 |
| 2024-05-06 | 7.84 | 8 | 7.79 | 7.97 | +2.05% | 55,656 | 44,095,520 |
| 2024-04-30 | 7.8 | 7.88 | 7.57 | 7.81 | -0.13% | 48,083 | 37,214,082 |
| 2024-04-29 | 7.68 | 7.83 | 7.51 | 7.82 | +1.82% | 59,049 | 45,650,529 |
| 2024-04-26 | 7.71 | 7.82 | 7.6 | 7.68 | -0.65% | 45,989 | 35,242,200 |
| 2024-04-25 | 7.38 | 7.78 | 7.32 | 7.73 | +4.04% | 68,352 | 52,383,914 |
| 2024-04-24 | 7.22 | 7.43 | 7.09 | 7.43 | +3.05% | 54,988 | 39,958,283 |
| 2024-04-23 | 6.99 | 7.24 | 6.91 | 7.21 | +4.04% | 54,049 | 38,662,747 |
| 2024-04-22 | 7.12 | 7.23 | 6.83 | 6.93 | -2.81% | 62,687 | 43,789,857 |
| 2024-04-19 | 7.1 | 7.34 | 7.04 | 7.13 | +0.85% | 119,701 | 85,777,651 |
| 2024-04-18 | 6.36 | 7.07 | 6.35 | 7.07 | +9.95% | 146,299 | 100,208,637 |
| 2024-04-17 | 5.8 | 6.47 | 5.8 | 6.43 | +5.07% | 96,919 | 61,057,631 |
| 2024-04-16 | 6.15 | 6.46 | 6.12 | 6.12 | -10% | 43,336 | 26,757,481 |
| 2024-04-15 | 7.56 | 7.56 | 6.8 | 6.8 | -10.05% | 92,162 | 64,041,648 |
| 2024-04-12 | 7.58 | 7.66 | 7.45 | 7.56 | -0.53% | 39,275 | 29,659,126 |
| 2024-04-11 | 7.53 | 7.69 | 7.48 | 7.6 | -0.13% | 30,902 | 23,531,938 |
| 2024-04-10 | 7.69 | 7.87 | 7.55 | 7.61 | -1.55% | 48,211 | 36,947,770 |
| 2024-04-09 | 7.55 | 7.78 | 7.55 | 7.73 | +1.44% | 53,812 | 41,332,053 |
| 2024-04-08 | 7.94 | 8 | 7.6 | 7.62 | -5.11% | 88,837 | 68,563,482 |
| 2024-04-03 | 7.76 | 8.08 | 7.74 | 8.03 | +2.95% | 111,808 | 89,311,531 |
| 2024-04-02 | 7.83 | 7.87 | 7.73 | 7.8 | -0.26% | 53,858 | 42,010,375 |
| 2024-04-01 | 7.69 | 7.86 | 7.69 | 7.82 | +1.82% | 71,114 | 55,399,568 |
| 2024-03-29 | 7.54 | 7.71 | 7.43 | 7.68 | +1.86% | 53,951 | 41,079,521 |
| 2024-03-28 | 7.38 | 7.62 | 7.34 | 7.54 | +1.34% | 52,844 | 39,713,720 |
| 2024-03-27 | 7.74 | 7.76 | 7.4 | 7.44 | -4.12% | 60,034 | 45,503,495 |
| 2024-03-26 | 7.65 | 7.77 | 7.54 | 7.76 | +1.44% | 58,353 | 44,725,018 |
| 2024-03-25 | 7.94 | 7.94 | 7.64 | 7.65 | -4.14% | 84,006 | 65,314,075 |
| 2024-03-22 | 8 | 8.08 | 7.85 | 7.98 | +0.13% | 95,596 | 76,291,097 |
| 2024-03-21 | 7.96 | 8.07 | 7.84 | 7.97 | +0.13% | 96,084 | 76,520,698 |
| 2024-03-20 | 7.97 | 7.99 | 7.82 | 7.96 | -0.87% | 116,443 | 92,068,489 |
| 2024-03-19 | 8.14 | 8.31 | 8.01 | 8.03 | -3.83% | 170,455 | 138,146,526 |
| 2024-03-18 | 8.1 | 8.77 | 8.03 | 8.35 | 0% | 294,392 | 245,192,810 |
| 2024-03-15 | 7.55 | 8.35 | 7.55 | 8.35 | +10.01% | 226,933 | 181,881,511 |
| 2024-03-14 | 7.54 | 8.45 | 7.51 | 7.59 | -1.3% | 200,126 | 158,354,558 |
| 2024-03-13 | 7.32 | 7.69 | 7.12 | 7.69 | +5.05% | 140,748 | 104,088,018 |
| 2024-03-12 | 7.03 | 7.33 | 6.96 | 7.32 | +4.57% | 96,773 | 69,671,695 |
| 2024-03-11 | 6.82 | 7 | 6.8 | 7 | +2.79% | 66,568 | 46,132,468 |
| 2024-03-08 | 6.82 | 6.86 | 6.69 | 6.81 | -0.44% | 46,865 | 31,774,630 |
| 2024-03-07 | 6.79 | 6.99 | 6.75 | 6.84 | +0.88% | 68,321 | 46,832,813 |
| 2024-03-06 | 6.55 | 6.81 | 6.51 | 6.78 | +2.88% | 65,362 | 43,647,965 |
| 2024-03-05 | 6.75 | 6.75 | 6.58 | 6.59 | -2.51% | 51,249 | 33,990,070 |
| 2024-03-04 | 6.87 | 6.89 | 6.64 | 6.76 | -1.6% | 55,102 | 37,206,113 |
| 2024-03-01 | 6.9 | 6.97 | 6.75 | 6.87 | 0% | 64,026 | 43,925,071 |
| 2024-02-29 | 6.3 | 6.88 | 6.22 | 6.87 | +2.84% | 111,299 | 75,068,222 |
| 2024-02-28 | 7.4 | 7.6 | 6.68 | 6.68 | -9.97% | 149,769 | 107,169,521 |
| 2024-02-27 | 7.11 | 7.45 | 7.06 | 7.42 | +4.36% | 95,715 | 69,405,972 |
| 2024-02-26 | 7.05 | 7.3 | 7.01 | 7.11 | +0.28% | 95,572 | 68,083,344 |
| 2024-02-23 | 7 | 7.15 | 6.92 | 7.09 | -0.56% | 123,389 | 86,646,570 |
| 2024-02-22 | 6.88 | 7.3 | 6.52 | 7.13 | +6.74% | 152,828 | 103,493,335 |
| 2024-02-21 | 6 | 6.68 | 6 | 6.68 | +10.05% | 75,532 | 48,175,876 |
| 2024-02-20 | 6.04 | 6.09 | 5.9 | 6.07 | +0.33% | 72,980 | 43,820,242 |
| 2024-02-19 | 5.84 | 6.13 | 5.62 | 6.05 | +3.95% | 115,357 | 68,519,259 |
| 2024-02-08 | 5 | 5.84 | 4.82 | 5.82 | +9.4% | 161,620 | 85,519,681 |
| 2024-02-07 | 5.87 | 5.88 | 5.32 | 5.32 | -9.98% | 129,375 | 70,546,577 |
| 2024-02-06 | 5.98 | 6.13 | 5.63 | 5.91 | -5.59% | 121,037 | 69,672,829 |
| 2024-02-05 | 6.87 | 6.88 | 6.26 | 6.26 | -10.06% | 85,256 | 54,079,121 |
| 2024-02-02 | 7.41 | 7.58 | 6.71 | 6.96 | -6.07% | 56,343 | 40,404,252 |
| 2024-02-01 | 7.65 | 7.67 | 7.3 | 7.41 | -3.52% | 55,921 | 41,741,817 |
| 2024-01-31 | 8.39 | 8.39 | 7.66 | 7.68 | -8.9% | 61,148 | 48,804,099 |
| 2024-01-30 | 8.84 | 8.89 | 8.4 | 8.43 | -6.02% | 57,208 | 49,028,437 |
| 2024-01-29 | 9.31 | 9.38 | 8.95 | 8.97 | -4.06% | 44,164 | 40,252,362 |
| 2024-01-26 | 9.13 | 9.48 | 9.06 | 9.35 | +2.41% | 61,894 | 57,912,797 |
| 2024-01-25 | 8.66 | 9.15 | 8.58 | 9.13 | +5.43% | 48,621 | 43,286,033 |
| 2024-01-24 | 8.55 | 8.85 | 8.31 | 8.66 | +2.49% | 62,361 | 53,557,719 |
| 2024-01-23 | 8.7 | 8.7 | 8.16 | 8.45 | -2.65% | 73,851 | 61,484,412 |
| 2024-01-22 | 9.41 | 9.41 | 8.59 | 8.68 | -7.76% | 51,282 | 46,042,828 |
| 2024-01-19 | 9.54 | 9.69 | 9.41 | 9.41 | -1.05% | 33,205 | 31,573,456 |
| 2024-01-18 | 9.68 | 9.74 | 9.29 | 9.51 | -2.46% | 44,995 | 42,685,287 |
| 2024-01-17 | 10 | 10.02 | 9.75 | 9.75 | -2.6% | 34,585 | 34,224,144 |
| 2024-01-16 | 9.93 | 10.09 | 9.86 | 10.01 | +1.01% | 36,029 | 35,928,320 |
| 2024-01-15 | 10.01 | 10.01 | 9.81 | 9.91 | 0% | 25,424 | 25,228,671 |
| 2024-01-12 | 9.9 | 10.18 | 9.9 | 9.91 | -0.5% | 32,805 | 32,883,488 |
| 2024-01-11 | 9.9 | 9.97 | 9.83 | 9.96 | +1.32% | 27,931 | 27,719,432 |
| 2024-01-10 | 9.89 | 9.94 | 9.69 | 9.83 | -0.51% | 24,082 | 23,705,470 |
| 2024-01-09 | 9.71 | 9.94 | 9.65 | 9.88 | +2.38% | 40,252 | 39,606,706 |
| 2024-01-08 | 9.77 | 9.84 | 9.65 | 9.65 | -1.03% | 22,506 | 21,901,225 |
| 2024-01-05 | 9.92 | 9.99 | 9.69 | 9.75 | -1.71% | 25,977 | 25,533,455 |
| 2024-01-04 | 9.96 | 9.99 | 9.87 | 9.92 | -0.1% | 22,078 | 21,931,166 |
| 2024-01-03 | 9.98 | 10.03 | 9.88 | 9.93 | -0.9% | 28,767 | 28,644,278 |
| 2024-01-02 | 9.8 | 10.04 | 9.77 | 10.02 | +2.24% | 43,475 | 43,108,357 |
| 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：