股票概览
7.92
+1.28%
+0.1
7.73
开盘价
8.06
最高价
7.71
最低价
404,366
成交量
数据更新至: 2024-05-20
技术指标
7.95
MA5 (5日均线)
8.31
MA10 (10日均线)
6.97
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 | 7.73 | 8.06 | 7.71 | 7.92 | +1.28% | 404,366 | 320,157,508 |
| 2024-05-17 | 7.76 | 7.86 | 7.47 | 7.82 | -0.38% | 400,262 | 307,604,888 |
| 2024-05-16 | 7.92 | 8.08 | 7.57 | 7.85 | -2.36% | 399,604 | 313,182,857 |
| 2024-05-15 | 7.87 | 8.04 | 7.46 | 8.04 | -0.74% | 453,482 | 354,672,479 |
| 2024-05-14 | 8.41 | 8.79 | 7.94 | 8.1 | -6.03% | 696,366 | 577,381,068 |
| 2024-05-13 | 8.8 | 9.19 | 8.38 | 8.62 | -2.49% | 774,296 | 678,404,061 |
| 2024-05-10 | 8.69 | 9.79 | 8.6 | 8.84 | +1.73% | 1,011,484 | 920,428,344 |
| 2024-05-09 | 8.25 | 9.1 | 7.94 | 8.69 | -0.11% | 832,225 | 722,544,332 |
| 2024-05-08 | 8.15 | 9.18 | 8.15 | 8.7 | +2.35% | 928,706 | 815,198,282 |
| 2024-05-07 | 8.9 | 8.9 | 8.15 | 8.5 | -4.49% | 839,169 | 713,371,634 |
| 2024-05-06 | 7.95 | 8.93 | 7.66 | 8.9 | +18.67% | 961,100 | 799,432,741 |
| 2024-04-30 | 6.01 | 7.5 | 5.98 | 7.5 | +20% | 575,255 | 413,503,148 |
| 2024-04-29 | 5.39 | 6.4 | 5.39 | 6.25 | +15.53% | 225,262 | 134,478,035 |
| 2024-04-26 | 5.3 | 5.66 | 5.2 | 5.41 | +9.07% | 189,162 | 101,686,817 |
| 2024-04-25 | 4.99 | 5.04 | 4.86 | 4.96 | +0.81% | 55,327 | 27,453,194 |
| 2024-04-24 | 4.8 | 4.94 | 4.73 | 4.92 | +2.93% | 56,349 | 27,352,513 |
| 2024-04-23 | 4.6 | 4.82 | 4.57 | 4.78 | +3.46% | 52,966 | 25,053,231 |
| 2024-04-22 | 4.49 | 4.66 | 4.35 | 4.62 | +2.44% | 62,686 | 28,446,799 |
| 2024-04-19 | 4.55 | 4.63 | 4.47 | 4.51 | -0.88% | 47,423 | 21,424,488 |
| 2024-04-18 | 4.69 | 4.71 | 4.54 | 4.55 | -3.19% | 65,597 | 30,149,825 |
| 2024-04-17 | 4.39 | 4.78 | 4.33 | 4.7 | +11.9% | 103,983 | 48,260,092 |
| 2024-04-16 | 4.79 | 4.79 | 4.18 | 4.2 | -13.04% | 105,909 | 45,973,010 |
| 2024-04-15 | 5.22 | 5.25 | 4.7 | 4.83 | -7.65% | 93,075 | 45,526,431 |
| 2024-04-12 | 5.4 | 5.45 | 5.18 | 5.23 | -2.79% | 47,704 | 25,214,103 |
| 2024-04-11 | 5.45 | 5.5 | 5.36 | 5.38 | -1.65% | 33,475 | 18,233,587 |
| 2024-04-10 | 5.63 | 5.67 | 5.38 | 5.47 | -3.19% | 46,549 | 25,431,789 |
| 2024-04-09 | 5.43 | 5.7 | 5.4 | 5.65 | +4.05% | 46,389 | 25,641,523 |
| 2024-04-08 | 5.7 | 5.7 | 5.42 | 5.43 | -4.57% | 48,375 | 26,785,501 |
| 2024-04-03 | 5.78 | 5.79 | 5.6 | 5.69 | -1.04% | 38,151 | 21,689,945 |
| 2024-04-02 | 5.7 | 5.8 | 5.66 | 5.75 | +1.05% | 42,814 | 24,603,940 |
| 2024-04-01 | 5.54 | 5.72 | 5.54 | 5.69 | +2.71% | 56,694 | 31,898,531 |
| 2024-03-29 | 5.49 | 5.61 | 5.45 | 5.54 | +0.54% | 60,223 | 33,261,026 |
| 2024-03-28 | 5.32 | 5.65 | 5.24 | 5.51 | +2.99% | 76,281 | 41,383,430 |
| 2024-03-27 | 5.4 | 5.51 | 5.33 | 5.35 | -0.93% | 56,777 | 30,796,494 |
| 2024-03-26 | 5.38 | 5.52 | 5.32 | 5.4 | -0.55% | 53,181 | 28,717,850 |
| 2024-03-25 | 5.59 | 5.62 | 5.43 | 5.43 | -2.86% | 42,707 | 23,551,697 |
| 2024-03-22 | 5.73 | 5.76 | 5.49 | 5.59 | -2.78% | 57,117 | 31,928,187 |
| 2024-03-21 | 5.74 | 5.8 | 5.64 | 5.75 | +0.7% | 48,774 | 27,941,522 |
| 2024-03-20 | 5.62 | 5.75 | 5.57 | 5.71 | +1.42% | 51,162 | 28,975,939 |
| 2024-03-19 | 5.56 | 5.69 | 5.55 | 5.63 | +1.81% | 61,443 | 34,648,302 |
| 2024-03-18 | 5.42 | 5.54 | 5.37 | 5.53 | +2.6% | 53,767 | 29,343,971 |
| 2024-03-15 | 5.28 | 5.41 | 5.23 | 5.39 | +2.08% | 49,300 | 26,332,466 |
| 2024-03-14 | 5.33 | 5.44 | 5.21 | 5.28 | 0% | 60,675 | 32,388,450 |
| 2024-03-13 | 5.37 | 5.39 | 5.21 | 5.28 | -1.49% | 50,796 | 26,810,693 |
| 2024-03-12 | 5.18 | 5.38 | 5.15 | 5.36 | +4.28% | 74,901 | 39,652,704 |
| 2024-03-11 | 5.05 | 5.15 | 4.96 | 5.14 | +3.21% | 54,492 | 27,561,240 |
| 2024-03-08 | 5 | 5.04 | 4.93 | 4.98 | +0.2% | 38,523 | 19,204,501 |
| 2024-03-07 | 5.04 | 5.08 | 4.96 | 4.97 | -0.8% | 38,676 | 19,424,020 |
| 2024-03-06 | 5.05 | 5.08 | 4.97 | 5.01 | -0.6% | 47,432 | 23,807,296 |
| 2024-03-05 | 5.13 | 5.15 | 5.02 | 5.04 | -2.14% | 47,674 | 24,169,799 |
| 2024-03-04 | 5.12 | 5.24 | 5.05 | 5.15 | +1.18% | 71,337 | 36,603,821 |
| 2024-03-01 | 5.04 | 5.15 | 5.01 | 5.09 | +0.79% | 63,355 | 32,182,326 |
| 2024-02-29 | 4.88 | 5.14 | 4.85 | 5.05 | +3.48% | 104,609 | 52,116,362 |
| 2024-02-28 | 5.44 | 5.69 | 4.88 | 4.88 | -10.13% | 152,361 | 81,080,386 |
| 2024-02-27 | 5.29 | 5.45 | 5.21 | 5.43 | +2.26% | 72,681 | 38,829,997 |
| 2024-02-26 | 5.21 | 5.5 | 5.12 | 5.31 | +2.91% | 96,678 | 51,265,851 |
| 2024-02-23 | 4.93 | 5.17 | 4.93 | 5.16 | +4.88% | 78,979 | 39,961,998 |
| 2024-02-22 | 4.86 | 4.96 | 4.81 | 4.92 | +1.23% | 66,757 | 32,588,941 |
| 2024-02-21 | 4.6 | 5.03 | 4.58 | 4.86 | +3.62% | 87,747 | 42,513,277 |
| 2024-02-20 | 4.49 | 4.69 | 4.39 | 4.69 | +3.99% | 88,855 | 40,843,103 |
| 2024-02-19 | 4.4 | 4.75 | 4.35 | 4.51 | +2.5% | 155,537 | 70,777,527 |
| 2024-02-08 | 3.9 | 4.47 | 3.53 | 4.4 | +13.4% | 235,363 | 93,408,612 |
| 2024-02-07 | 4.15 | 4.22 | 3.77 | 3.88 | -7.18% | 167,910 | 65,756,591 |
| 2024-02-06 | 4.22 | 4.34 | 3.81 | 4.18 | +1.21% | 165,726 | 66,661,973 |
| 2024-02-05 | 4.65 | 4.77 | 3.98 | 4.13 | -16.4% | 177,837 | 75,392,452 |
| 2024-02-02 | 5.29 | 5.37 | 4.72 | 4.94 | -5.9% | 83,371 | 41,728,168 |
| 2024-02-01 | 5.39 | 5.41 | 5.15 | 5.25 | -2.6% | 77,896 | 40,992,789 |
| 2024-01-31 | 5.79 | 5.79 | 5.37 | 5.39 | -6.42% | 62,961 | 34,669,431 |
| 2024-01-30 | 5.96 | 6 | 5.72 | 5.76 | -3.36% | 47,908 | 28,083,517 |
| 2024-01-29 | 6.25 | 6.25 | 5.93 | 5.96 | -3.56% | 49,748 | 29,954,916 |
| 2024-01-26 | 6.21 | 6.34 | 6.15 | 6.18 | -0.64% | 43,746 | 27,328,930 |
| 2024-01-25 | 6.02 | 6.27 | 5.91 | 6.22 | +4.01% | 64,823 | 39,834,601 |
| 2024-01-24 | 5.98 | 6.04 | 5.69 | 5.98 | +1.18% | 65,720 | 38,575,158 |
| 2024-01-23 | 6.02 | 6.04 | 5.75 | 5.91 | -1.99% | 83,049 | 48,886,107 |
| 2024-01-22 | 6.54 | 6.55 | 5.98 | 6.03 | -6.66% | 67,557 | 42,076,409 |
| 2024-01-19 | 6.56 | 6.59 | 6.41 | 6.46 | -1.37% | 48,740 | 31,630,582 |
| 2024-01-18 | 6.66 | 6.72 | 6.36 | 6.55 | -1.8% | 67,053 | 43,470,429 |
| 2024-01-17 | 6.92 | 6.92 | 6.67 | 6.67 | -3.19% | 38,651 | 26,281,019 |
| 2024-01-16 | 7.01 | 7.02 | 6.81 | 6.89 | -1.71% | 51,219 | 35,302,077 |
| 2024-01-15 | 6.98 | 7.02 | 6.83 | 7.01 | +0.29% | 35,302 | 24,627,692 |
| 2024-01-12 | 7.05 | 7.13 | 6.97 | 6.99 | -0.85% | 30,211 | 21,311,999 |
| 2024-01-11 | 6.96 | 7.07 | 6.95 | 7.05 | +1.44% | 34,347 | 24,111,790 |
| 2024-01-10 | 6.98 | 7.08 | 6.87 | 6.95 | -0.57% | 36,939 | 25,803,120 |
| 2024-01-09 | 7.05 | 7.07 | 6.92 | 6.99 | +0.29% | 38,612 | 26,982,351 |
| 2024-01-08 | 7.17 | 7.2 | 6.97 | 6.97 | -2.92% | 52,721 | 37,339,705 |
| 2024-01-05 | 7.36 | 7.38 | 7.15 | 7.18 | -2.31% | 43,301 | 31,324,350 |
| 2024-01-04 | 7.39 | 7.39 | 7.28 | 7.35 | -0.54% | 34,393 | 25,176,997 |
| 2024-01-03 | 7.35 | 7.52 | 7.33 | 7.39 | -0.14% | 34,860 | 25,812,670 |
| 2024-01-02 | 7.36 | 7.44 | 7.34 | 7.4 | +0.41% | 32,984 | 24,410,728 |
| 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：