股票概览
8.05
+19.97%
+1.34
7.52
开盘价
8.05
最高价
7.43
最低价
948,773
成交量
数据更新至: 2024-05-20
技术指标
6.20
MA5 (5日均线)
5.79
MA10 (10日均线)
5.38
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 | 7.52 | 8.05 | 7.43 | 8.05 | +19.97% | 948,773 | 751,377,366 |
| 2024-05-17 | 5.55 | 6.71 | 5.44 | 6.71 | +20.04% | 392,355 | 245,796,001 |
| 2024-05-16 | 5.36 | 5.6 | 5.36 | 5.59 | +4.88% | 100,644 | 55,398,687 |
| 2024-05-15 | 5.31 | 5.43 | 5.24 | 5.33 | +0.19% | 45,220 | 24,261,231 |
| 2024-05-14 | 5.21 | 5.33 | 5.2 | 5.32 | +3.1% | 57,716 | 30,533,291 |
| 2024-05-13 | 5.37 | 5.37 | 5.14 | 5.16 | -3.91% | 72,980 | 38,139,322 |
| 2024-05-10 | 5.47 | 5.47 | 5.35 | 5.37 | -1.29% | 53,289 | 28,749,852 |
| 2024-05-09 | 5.38 | 5.52 | 5.37 | 5.44 | +0.37% | 65,238 | 35,614,580 |
| 2024-05-08 | 5.46 | 5.59 | 5.41 | 5.42 | -0.73% | 76,937 | 42,198,876 |
| 2024-05-07 | 5.44 | 5.49 | 5.36 | 5.46 | +0.74% | 62,861 | 34,257,947 |
| 2024-05-06 | 5.56 | 5.58 | 5.3 | 5.42 | +1.5% | 100,877 | 54,509,726 |
| 2024-04-30 | 5.38 | 5.48 | 5.24 | 5.34 | -0.56% | 95,088 | 50,800,411 |
| 2024-04-29 | 5.08 | 5.37 | 5.06 | 5.37 | +6.55% | 108,614 | 56,870,727 |
| 2024-04-26 | 4.97 | 5.06 | 4.88 | 5.04 | +1.82% | 94,925 | 47,417,519 |
| 2024-04-25 | 4.9 | 5 | 4.8 | 4.95 | +1.02% | 108,604 | 53,468,335 |
| 2024-04-24 | 4.79 | 4.96 | 4.76 | 4.9 | +2.3% | 135,385 | 65,998,407 |
| 2024-04-23 | 4.73 | 4.84 | 4.69 | 4.79 | -1.84% | 174,992 | 83,192,534 |
| 2024-04-22 | 4.44 | 5.39 | 4.44 | 4.88 | +8.69% | 223,874 | 110,808,433 |
| 2024-04-19 | 4.55 | 4.62 | 4.42 | 4.49 | -1.1% | 80,222 | 36,109,356 |
| 2024-04-18 | 4.72 | 4.73 | 4.5 | 4.54 | -4.02% | 87,816 | 40,345,940 |
| 2024-04-17 | 4.27 | 4.73 | 4.26 | 4.73 | +14.53% | 114,617 | 52,147,983 |
| 2024-04-16 | 4.6 | 4.63 | 4.06 | 4.13 | -10.99% | 138,228 | 58,381,303 |
| 2024-04-15 | 5.1 | 5.16 | 4.53 | 4.64 | -9.02% | 109,148 | 51,975,182 |
| 2024-04-12 | 5.21 | 5.29 | 5.09 | 5.1 | -1.16% | 46,788 | 24,273,643 |
| 2024-04-11 | 5.16 | 5.29 | 5.11 | 5.16 | -0.39% | 47,026 | 24,466,698 |
| 2024-04-10 | 5.38 | 5.38 | 5.11 | 5.18 | -3.72% | 63,652 | 33,105,835 |
| 2024-04-09 | 5.32 | 5.46 | 5.32 | 5.38 | +1.13% | 44,565 | 23,998,390 |
| 2024-04-08 | 5.58 | 5.6 | 5.31 | 5.32 | -5.17% | 61,943 | 33,605,883 |
| 2024-04-03 | 5.67 | 5.69 | 5.47 | 5.61 | -1.41% | 75,138 | 41,958,999 |
| 2024-04-02 | 5.81 | 5.84 | 5.65 | 5.69 | -1.9% | 77,163 | 44,082,094 |
| 2024-04-01 | 5.61 | 5.8 | 5.61 | 5.8 | +3.94% | 101,813 | 58,426,538 |
| 2024-03-29 | 5.49 | 5.61 | 5.4 | 5.58 | +2.2% | 79,661 | 43,855,098 |
| 2024-03-28 | 5.27 | 5.5 | 5.19 | 5.46 | +4.6% | 78,295 | 42,223,922 |
| 2024-03-27 | 5.51 | 5.51 | 5.19 | 5.22 | -4.92% | 69,861 | 37,293,748 |
| 2024-03-26 | 5.58 | 5.69 | 5.37 | 5.49 | -0.9% | 82,335 | 45,402,557 |
| 2024-03-25 | 5.81 | 5.83 | 5.54 | 5.54 | -4.65% | 69,711 | 39,722,554 |
| 2024-03-22 | 5.9 | 5.96 | 5.74 | 5.81 | -2.19% | 88,376 | 51,462,121 |
| 2024-03-21 | 5.95 | 5.99 | 5.78 | 5.94 | 0% | 75,863 | 44,707,904 |
| 2024-03-20 | 5.85 | 5.94 | 5.84 | 5.94 | +1.71% | 59,615 | 35,160,911 |
| 2024-03-19 | 5.84 | 5.93 | 5.79 | 5.84 | +0.34% | 75,498 | 44,255,666 |
| 2024-03-18 | 5.71 | 5.82 | 5.68 | 5.82 | +2.11% | 84,723 | 48,779,014 |
| 2024-03-15 | 5.58 | 5.71 | 5.5 | 5.7 | +2.33% | 68,142 | 38,249,403 |
| 2024-03-14 | 5.64 | 5.71 | 5.48 | 5.57 | -1.94% | 68,951 | 38,581,215 |
| 2024-03-13 | 5.66 | 5.74 | 5.62 | 5.68 | +0.35% | 76,487 | 43,524,124 |
| 2024-03-12 | 5.56 | 5.7 | 5.55 | 5.66 | +2.17% | 72,386 | 40,696,999 |
| 2024-03-11 | 5.44 | 5.54 | 5.43 | 5.54 | +1.47% | 54,140 | 29,695,943 |
| 2024-03-08 | 5.4 | 5.49 | 5.35 | 5.46 | +1.11% | 52,215 | 28,379,112 |
| 2024-03-07 | 5.55 | 5.59 | 5.39 | 5.4 | -1.46% | 73,134 | 40,268,918 |
| 2024-03-06 | 5.37 | 5.58 | 5.34 | 5.48 | +1.67% | 83,289 | 45,404,250 |
| 2024-03-05 | 5.54 | 5.57 | 5.36 | 5.39 | -3.75% | 87,585 | 47,799,415 |
| 2024-03-04 | 5.65 | 5.76 | 5.35 | 5.6 | +0.54% | 158,670 | 88,052,143 |
| 2024-03-01 | 5.3 | 5.68 | 5.28 | 5.57 | +4.5% | 176,339 | 96,680,034 |
| 2024-02-29 | 5.1 | 5.35 | 5.05 | 5.33 | +2.9% | 126,029 | 66,319,984 |
| 2024-02-28 | 5.72 | 5.88 | 5.18 | 5.18 | -9.44% | 201,526 | 110,546,902 |
| 2024-02-27 | 5.57 | 5.73 | 5.5 | 5.72 | +2.69% | 105,501 | 59,516,958 |
| 2024-02-26 | 5.45 | 5.75 | 5.31 | 5.57 | +3.15% | 142,536 | 79,096,816 |
| 2024-02-23 | 5.09 | 5.41 | 5.08 | 5.4 | +6.3% | 140,497 | 74,068,327 |
| 2024-02-22 | 4.88 | 5.09 | 4.86 | 5.08 | +4.74% | 126,560 | 63,524,592 |
| 2024-02-21 | 4.62 | 5.12 | 4.6 | 4.85 | +3.63% | 167,084 | 82,426,769 |
| 2024-02-20 | 4.59 | 4.71 | 4.44 | 4.68 | +1.74% | 121,530 | 55,760,326 |
| 2024-02-19 | 4.44 | 4.66 | 4.38 | 4.6 | +5.99% | 219,565 | 99,143,776 |
| 2024-02-08 | 3.75 | 4.39 | 3.6 | 4.34 | +16.67% | 260,416 | 103,164,255 |
| 2024-02-07 | 4.18 | 4.26 | 3.63 | 3.72 | -8.82% | 245,260 | 94,102,120 |
| 2024-02-06 | 4.09 | 4.24 | 3.6 | 4.08 | -1.69% | 184,990 | 72,239,944 |
| 2024-02-05 | 4.91 | 4.91 | 4.03 | 4.15 | -16.16% | 182,079 | 77,949,734 |
| 2024-02-02 | 5.24 | 5.38 | 4.77 | 4.95 | -4.99% | 108,849 | 54,823,576 |
| 2024-02-01 | 5.38 | 5.45 | 5.08 | 5.21 | -3.7% | 94,823 | 49,473,081 |
| 2024-01-31 | 5.94 | 5.96 | 5.36 | 5.41 | -8.61% | 114,018 | 63,672,785 |
| 2024-01-30 | 6.19 | 6.21 | 5.9 | 5.92 | -5.13% | 61,581 | 37,203,690 |
| 2024-01-29 | 6.51 | 6.54 | 6.2 | 6.24 | -4% | 66,957 | 42,334,384 |
| 2024-01-26 | 6.46 | 6.62 | 6.44 | 6.5 | +0.78% | 67,038 | 43,884,720 |
| 2024-01-25 | 6.21 | 6.47 | 6.14 | 6.45 | +3.7% | 67,152 | 42,517,118 |
| 2024-01-24 | 6.12 | 6.25 | 5.96 | 6.22 | +2.64% | 96,342 | 59,130,496 |
| 2024-01-23 | 6.35 | 6.35 | 6.03 | 6.06 | -4.72% | 113,053 | 69,484,031 |
| 2024-01-22 | 6.83 | 6.9 | 6.32 | 6.36 | -6.74% | 69,652 | 46,007,074 |
| 2024-01-19 | 6.95 | 7.03 | 6.8 | 6.82 | -1.87% | 48,650 | 33,486,312 |
| 2024-01-18 | 7.1 | 7.16 | 6.74 | 6.95 | -2.11% | 90,264 | 62,326,837 |
| 2024-01-17 | 7.29 | 7.37 | 7.1 | 7.1 | -2.74% | 52,399 | 37,907,941 |
| 2024-01-16 | 7.39 | 7.41 | 7.19 | 7.3 | -0.95% | 60,126 | 43,720,866 |
| 2024-01-15 | 7.3 | 7.42 | 7.27 | 7.37 | +0.41% | 60,291 | 44,353,375 |
| 2024-01-12 | 7.56 | 7.58 | 7.34 | 7.34 | -2.65% | 79,245 | 58,842,692 |
| 2024-01-11 | 7.31 | 7.54 | 7.27 | 7.54 | +3.01% | 83,106 | 61,910,929 |
| 2024-01-10 | 7.59 | 7.59 | 7.24 | 7.32 | -3.56% | 113,058 | 82,950,021 |
| 2024-01-09 | 7.39 | 7.92 | 7.36 | 7.59 | +3.27% | 190,780 | 146,460,358 |
| 2024-01-08 | 7.54 | 7.57 | 7.35 | 7.35 | -2.91% | 92,887 | 68,991,249 |
| 2024-01-05 | 7.9 | 7.92 | 7.49 | 7.57 | -4.42% | 145,374 | 111,286,146 |
| 2024-01-04 | 8.03 | 8.15 | 7.86 | 7.92 | -2.46% | 128,863 | 102,023,012 |
| 2024-01-03 | 8.34 | 8.46 | 8.02 | 8.12 | -3.1% | 235,889 | 192,241,747 |
| 2024-01-02 | 8.13 | 8.73 | 8.13 | 8.38 | +3.46% | 311,154 | 261,754,782 |
| 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：