股票概览
9.01
+7.65%
+0.64
8.42
开盘价
9.05
最高价
8.41
最低价
49,854
成交量
数据更新至: 2024-05-20
技术指标
8.43
MA5 (5日均线)
8.04
MA10 (10日均线)
6.81
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 | 8.42 | 9.05 | 8.41 | 9.01 | +7.65% | 49,854 | 44,063,302 |
| 2024-05-17 | 8.19 | 8.39 | 7.92 | 8.37 | +0.24% | 45,479 | 37,047,457 |
| 2024-05-16 | 8.27 | 8.55 | 8.09 | 8.35 | -1.07% | 36,710 | 30,513,949 |
| 2024-05-15 | 8.05 | 8.75 | 8.05 | 8.44 | +5.9% | 55,825 | 47,159,922 |
| 2024-05-14 | 7.87 | 7.98 | 7.82 | 7.97 | +0.76% | 18,497 | 14,664,876 |
| 2024-05-13 | 7.78 | 7.98 | 7.67 | 7.91 | +1.67% | 23,205 | 18,268,072 |
| 2024-05-10 | 7.73 | 7.96 | 7.53 | 7.78 | +0.13% | 27,635 | 21,403,176 |
| 2024-05-09 | 7.46 | 7.87 | 7.36 | 7.77 | +5.86% | 30,829 | 23,723,594 |
| 2024-05-08 | 7.44 | 7.63 | 7.32 | 7.34 | -2% | 38,284 | 28,604,826 |
| 2024-05-07 | 7.15 | 7.64 | 7.05 | 7.49 | +3.31% | 43,903 | 32,152,832 |
| 2024-05-06 | 6.98 | 7.33 | 6.68 | 7.25 | +1.83% | 41,884 | 29,489,215 |
| 2024-04-30 | 7.1 | 7.66 | 6.83 | 7.12 | +10.73% | 75,277 | 54,077,321 |
| 2024-04-29 | 6.43 | 6.43 | 6.43 | 6.43 | +19.96% | 10,019 | 6,442,036 |
| 2024-04-26 | 5.28 | 5.48 | 5.15 | 5.36 | +1.52% | 13,267 | 6,987,579 |
| 2024-04-25 | 4.98 | 5.35 | 4.98 | 5.28 | +6.02% | 14,087 | 7,274,280 |
| 2024-04-24 | 4.84 | 5.03 | 4.84 | 4.98 | +1.84% | 9,758 | 4,840,717 |
| 2024-04-23 | 4.69 | 5.08 | 4.67 | 4.89 | +4.26% | 13,641 | 6,705,659 |
| 2024-04-22 | 4.74 | 4.74 | 4.52 | 4.69 | -3.1% | 9,543 | 4,446,165 |
| 2024-04-19 | 4.98 | 4.98 | 4.77 | 4.84 | -2.42% | 10,074 | 4,886,470 |
| 2024-04-18 | 5.01 | 5.06 | 4.91 | 4.96 | -2.17% | 10,442 | 5,202,954 |
| 2024-04-17 | 4.9 | 5.11 | 4.88 | 5.07 | +5.85% | 22,180 | 11,119,709 |
| 2024-04-16 | 5.2 | 5.2 | 4.61 | 4.79 | -8.06% | 35,070 | 16,860,570 |
| 2024-04-15 | 6 | 6 | 5.18 | 5.21 | -18.34% | 33,080 | 18,060,775 |
| 2024-04-12 | 6.58 | 6.58 | 6.36 | 6.38 | -2% | 7,375 | 4,761,984 |
| 2024-04-11 | 6.38 | 6.64 | 6.32 | 6.51 | +0.15% | 3,266 | 2,124,294 |
| 2024-04-10 | 6.74 | 6.75 | 6.49 | 6.5 | -3.85% | 5,768 | 3,804,687 |
| 2024-04-09 | 6.67 | 6.8 | 6.64 | 6.76 | +0.6% | 3,526 | 2,370,427 |
| 2024-04-08 | 7.06 | 7.08 | 6.72 | 6.72 | -5.22% | 5,293 | 3,652,879 |
| 2024-04-03 | 7.08 | 7.09 | 6.92 | 7.09 | +1% | 5,010 | 3,515,645 |
| 2024-04-02 | 6.98 | 7.08 | 6.95 | 7.02 | +0.29% | 4,260 | 2,984,019 |
| 2024-04-01 | 6.84 | 7.16 | 6.84 | 7 | +2.19% | 10,648 | 7,506,853 |
| 2024-03-29 | 6.74 | 6.85 | 6.68 | 6.85 | +0.74% | 8,044 | 5,435,480 |
| 2024-03-28 | 6.6 | 6.84 | 6.6 | 6.8 | +1.95% | 5,666 | 3,818,323 |
| 2024-03-27 | 7.03 | 7.03 | 6.63 | 6.67 | -4.3% | 6,280 | 4,268,136 |
| 2024-03-26 | 6.93 | 7.01 | 6.82 | 6.97 | +0.29% | 11,006 | 7,598,022 |
| 2024-03-25 | 7.05 | 7.09 | 6.93 | 6.95 | -1.42% | 6,393 | 4,480,436 |
| 2024-03-22 | 7.15 | 7.17 | 6.9 | 7.05 | -0.56% | 6,438 | 4,534,782 |
| 2024-03-21 | 7.28 | 7.28 | 7.05 | 7.09 | -1.39% | 6,990 | 4,972,716 |
| 2024-03-20 | 7.03 | 7.22 | 6.94 | 7.19 | +2.57% | 14,677 | 10,435,107 |
| 2024-03-19 | 6.88 | 7.08 | 6.86 | 7.01 | +1.89% | 9,519 | 6,632,766 |
| 2024-03-18 | 6.79 | 6.9 | 6.77 | 6.88 | +1.33% | 6,783 | 4,648,612 |
| 2024-03-15 | 6.66 | 6.88 | 6.66 | 6.79 | +1.65% | 4,985 | 3,359,556 |
| 2024-03-14 | 6.81 | 6.88 | 6.61 | 6.68 | -1.91% | 6,202 | 4,184,679 |
| 2024-03-13 | 6.88 | 6.88 | 6.69 | 6.81 | 0% | 8,019 | 5,427,996 |
| 2024-03-12 | 6.72 | 6.94 | 6.72 | 6.81 | +1.64% | 12,063 | 8,228,238 |
| 2024-03-11 | 6.67 | 6.73 | 6.61 | 6.7 | +0.15% | 6,535 | 4,365,068 |
| 2024-03-08 | 6.49 | 6.8 | 6.49 | 6.69 | +0.45% | 6,927 | 4,588,278 |
| 2024-03-07 | 6.82 | 6.87 | 6.65 | 6.66 | -2.35% | 8,749 | 5,911,217 |
| 2024-03-06 | 6.45 | 6.99 | 6.41 | 6.82 | +4.12% | 14,538 | 9,749,088 |
| 2024-03-05 | 6.68 | 6.69 | 6.53 | 6.55 | -2.24% | 8,836 | 5,814,036 |
| 2024-03-04 | 6.82 | 6.82 | 6.56 | 6.7 | -0.59% | 11,783 | 7,824,722 |
| 2024-03-01 | 6.85 | 6.85 | 6.67 | 6.74 | -2.32% | 23,173 | 15,629,016 |
| 2024-02-29 | 6.31 | 7.2 | 6.23 | 6.9 | +5.02% | 31,466 | 21,459,654 |
| 2024-02-28 | 6.52 | 7.81 | 6.48 | 6.57 | +0.92% | 43,136 | 29,809,233 |
| 2024-02-27 | 6.43 | 6.53 | 6.32 | 6.51 | +1.09% | 13,118 | 8,431,606 |
| 2024-02-26 | 6.34 | 6.54 | 6.33 | 6.44 | +1.1% | 15,384 | 9,891,502 |
| 2024-02-23 | 6.18 | 6.42 | 6.1 | 6.37 | +3.07% | 13,001 | 8,181,413 |
| 2024-02-22 | 6.01 | 6.24 | 5.98 | 6.18 | +1.48% | 11,092 | 6,817,469 |
| 2024-02-21 | 5.92 | 6.28 | 5.86 | 6.09 | +2.87% | 14,058 | 8,616,783 |
| 2024-02-20 | 5.58 | 6 | 5.58 | 5.92 | +4.23% | 10,304 | 5,985,171 |
| 2024-02-19 | 5.55 | 5.78 | 5.51 | 5.68 | +2.16% | 10,180 | 5,717,878 |
| 2024-02-08 | 5.28 | 5.68 | 4.57 | 5.56 | +3.54% | 22,864 | 11,666,108 |
| 2024-02-07 | 5.77 | 5.9 | 5.23 | 5.37 | -7.25% | 20,194 | 11,423,663 |
| 2024-02-06 | 5.79 | 6.1 | 5.27 | 5.79 | -0.86% | 27,755 | 15,545,789 |
| 2024-02-05 | 6.54 | 6.6 | 5.34 | 5.84 | -10.43% | 45,635 | 27,854,571 |
| 2024-02-02 | 6.8 | 6.85 | 6.3 | 6.52 | -3.55% | 12,770 | 8,347,298 |
| 2024-02-01 | 6.94 | 6.94 | 6.5 | 6.76 | -3.43% | 15,891 | 10,587,825 |
| 2024-01-31 | 7.17 | 7.3 | 6.86 | 7 | -2.91% | 9,058 | 6,395,426 |
| 2024-01-30 | 7.29 | 7.4 | 7.15 | 7.21 | -1.77% | 7,422 | 5,404,785 |
| 2024-01-29 | 7.74 | 7.74 | 7.29 | 7.34 | -4.68% | 11,726 | 8,803,997 |
| 2024-01-26 | 7.74 | 7.81 | 7.66 | 7.7 | +0.13% | 7,865 | 6,062,998 |
| 2024-01-25 | 7.6 | 7.72 | 7.5 | 7.69 | +1.05% | 17,142 | 13,078,446 |
| 2024-01-24 | 7.44 | 7.82 | 7.44 | 7.61 | +2.28% | 16,620 | 12,678,660 |
| 2024-01-23 | 7.3 | 7.47 | 7.13 | 7.44 | +1.36% | 9,314 | 6,857,958 |
| 2024-01-22 | 7.59 | 7.73 | 7.32 | 7.34 | -2.78% | 17,747 | 13,430,240 |
| 2024-01-19 | 7.42 | 7.65 | 7.36 | 7.55 | +1.75% | 9,233 | 6,963,128 |
| 2024-01-18 | 7.4 | 7.52 | 7.15 | 7.42 | +0.13% | 8,237 | 6,010,943 |
| 2024-01-17 | 7.58 | 7.58 | 7.39 | 7.41 | -1.72% | 5,682 | 4,249,401 |
| 2024-01-16 | 7.63 | 7.65 | 7.45 | 7.54 | -1.18% | 6,254 | 4,716,707 |
| 2024-01-15 | 7.69 | 7.69 | 7.53 | 7.63 | -0.65% | 6,681 | 5,073,929 |
| 2024-01-12 | 7.68 | 7.82 | 7.63 | 7.68 | +0.26% | 8,501 | 6,585,187 |
| 2024-01-11 | 7.6 | 7.7 | 7.54 | 7.66 | +0.39% | 3,834 | 2,923,944 |
| 2024-01-10 | 7.49 | 7.69 | 7.42 | 7.63 | +1.73% | 7,874 | 5,961,431 |
| 2024-01-09 | 7.45 | 7.6 | 7.39 | 7.5 | +0.67% | 6,129 | 4,620,237 |
| 2024-01-08 | 7.61 | 7.61 | 7.42 | 7.45 | -1.97% | 5,200 | 3,909,826 |
| 2024-01-05 | 7.72 | 7.81 | 7.52 | 7.6 | -2.56% | 9,790 | 7,472,130 |
| 2024-01-04 | 7.7 | 7.81 | 7.7 | 7.8 | +0.52% | 6,210 | 4,827,189 |
| 2024-01-03 | 7.76 | 7.84 | 7.7 | 7.76 | -0.13% | 6,309 | 4,881,498 |
| 2024-01-02 | 7.76 | 7.9 | 7.73 | 7.77 | -0.26% | 8,431 | 6,613,535 |
| 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：