股票概览
8.13
+5.31%
+0.41
7.89
开盘价
8.43
最高价
7.85
最低价
273,306
成交量
数据更新至: 2024-05-20
技术指标
7.81
MA5 (5日均线)
8.01
MA10 (10日均线)
7.59
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 | 7.89 | 8.43 | 7.85 | 8.13 | +5.31% | 273,306 | 222,160,519 |
| 2024-05-17 | 7.85 | 7.85 | 7.48 | 7.72 | -0.77% | 155,906 | 118,932,140 |
| 2024-05-16 | 7.75 | 7.97 | 7.66 | 7.78 | +0.91% | 158,621 | 123,957,961 |
| 2024-05-15 | 7.71 | 7.84 | 7.61 | 7.71 | 0% | 112,349 | 86,947,570 |
| 2024-05-14 | 7.76 | 7.89 | 7.68 | 7.71 | +0.26% | 122,586 | 95,099,566 |
| 2024-05-13 | 7.9 | 7.92 | 7.67 | 7.69 | -3.39% | 163,332 | 126,269,721 |
| 2024-05-10 | 8.23 | 8.38 | 7.87 | 7.96 | -4.21% | 328,826 | 264,634,603 |
| 2024-05-09 | 8.46 | 8.97 | 8.29 | 8.31 | -0.84% | 386,668 | 332,530,759 |
| 2024-05-08 | 8.5 | 8.79 | 8.34 | 8.38 | -3.9% | 384,673 | 328,000,681 |
| 2024-05-07 | 8.12 | 8.78 | 8.02 | 8.72 | +6.34% | 473,249 | 396,071,696 |
| 2024-05-06 | 7.79 | 8.43 | 7.53 | 8.2 | +7.33% | 323,208 | 258,888,667 |
| 2024-04-30 | 7.36 | 7.66 | 7.25 | 7.64 | +4.09% | 241,326 | 181,304,319 |
| 2024-04-29 | 7.05 | 7.44 | 7.02 | 7.34 | +2.09% | 208,962 | 152,515,803 |
| 2024-04-26 | 7.1 | 7.36 | 7.07 | 7.19 | -0.83% | 209,022 | 150,138,264 |
| 2024-04-25 | 6.78 | 7.36 | 6.77 | 7.25 | +5.84% | 233,537 | 167,454,285 |
| 2024-04-24 | 6.68 | 6.85 | 6.52 | 6.85 | +2.24% | 136,640 | 91,665,562 |
| 2024-04-23 | 6.53 | 6.76 | 6.53 | 6.7 | +2.13% | 117,485 | 78,270,519 |
| 2024-04-22 | 6.77 | 6.82 | 6.49 | 6.56 | -3.67% | 142,102 | 93,832,329 |
| 2024-04-19 | 7.03 | 7.13 | 6.71 | 6.81 | -3.68% | 204,119 | 140,508,953 |
| 2024-04-18 | 7.18 | 7.6 | 6.9 | 7.07 | -2.35% | 265,666 | 192,287,453 |
| 2024-04-17 | 6.92 | 7.41 | 6.92 | 7.24 | +8.06% | 238,575 | 172,187,011 |
| 2024-04-16 | 7.53 | 7.79 | 6.5 | 6.7 | -14.32% | 286,653 | 201,328,698 |
| 2024-04-15 | 8.22 | 8.55 | 7.46 | 7.82 | -8.11% | 368,934 | 293,782,980 |
| 2024-04-12 | 8.13 | 8.59 | 7.95 | 8.51 | +2.53% | 424,725 | 354,991,976 |
| 2024-04-11 | 8.11 | 8.83 | 7.95 | 8.3 | 0% | 518,166 | 436,300,594 |
| 2024-04-10 | 8 | 8.3 | 7.59 | 8.3 | +3.75% | 506,146 | 404,305,796 |
| 2024-04-09 | 7.18 | 8 | 7.11 | 8 | +10.8% | 389,193 | 298,891,514 |
| 2024-04-08 | 7.6 | 7.86 | 7.18 | 7.22 | -7.32% | 305,721 | 228,407,631 |
| 2024-04-03 | 7.71 | 8.3 | 7.71 | 7.79 | -2.5% | 471,653 | 374,173,639 |
| 2024-04-02 | 6.99 | 8.27 | 6.99 | 7.99 | +13.82% | 587,412 | 461,160,005 |
| 2024-04-01 | 6.9 | 7.07 | 6.81 | 7.02 | +1.59% | 148,865 | 103,834,144 |
| 2024-03-29 | 6.96 | 7.16 | 6.84 | 6.91 | -1.29% | 212,829 | 148,931,715 |
| 2024-03-28 | 6.64 | 7 | 6.62 | 7 | +4.01% | 245,157 | 168,232,230 |
| 2024-03-27 | 6.58 | 7.37 | 6.55 | 6.73 | +3.06% | 283,812 | 196,306,523 |
| 2024-03-26 | 6.39 | 6.6 | 6.35 | 6.53 | +1.87% | 70,891 | 45,933,735 |
| 2024-03-25 | 6.68 | 6.68 | 6.4 | 6.41 | -4.33% | 70,485 | 46,186,038 |
| 2024-03-22 | 6.88 | 6.89 | 6.63 | 6.7 | -2.62% | 87,553 | 58,901,834 |
| 2024-03-21 | 6.93 | 6.99 | 6.8 | 6.88 | -0.86% | 64,380 | 44,278,634 |
| 2024-03-20 | 6.86 | 6.96 | 6.84 | 6.94 | +0.58% | 67,796 | 46,888,221 |
| 2024-03-19 | 6.85 | 7.01 | 6.82 | 6.9 | +0.73% | 96,761 | 66,726,877 |
| 2024-03-18 | 6.77 | 6.86 | 6.68 | 6.85 | +2.7% | 80,801 | 54,651,051 |
| 2024-03-15 | 6.58 | 6.68 | 6.48 | 6.67 | +1.21% | 64,540 | 42,519,062 |
| 2024-03-14 | 6.58 | 6.72 | 6.46 | 6.59 | -0.6% | 75,005 | 49,457,220 |
| 2024-03-13 | 6.61 | 6.67 | 6.56 | 6.63 | -0.3% | 67,390 | 44,508,646 |
| 2024-03-12 | 6.66 | 6.71 | 6.45 | 6.65 | 0% | 110,525 | 72,497,510 |
| 2024-03-11 | 6.22 | 6.65 | 6.22 | 6.65 | +6.4% | 147,826 | 95,802,338 |
| 2024-03-08 | 6.23 | 6.32 | 6.15 | 6.25 | +1.13% | 48,094 | 29,981,961 |
| 2024-03-07 | 6.35 | 6.38 | 6.17 | 6.18 | -1.59% | 64,499 | 40,371,944 |
| 2024-03-06 | 6.21 | 6.36 | 6.16 | 6.28 | +0.8% | 65,212 | 40,828,020 |
| 2024-03-05 | 6.44 | 6.45 | 6.21 | 6.23 | -2.81% | 73,769 | 46,326,182 |
| 2024-03-04 | 6.57 | 6.65 | 6.3 | 6.41 | -2.29% | 94,274 | 60,469,681 |
| 2024-03-01 | 6.57 | 6.74 | 6.44 | 6.56 | +1.39% | 108,359 | 71,048,231 |
| 2024-02-29 | 6.05 | 6.47 | 6.04 | 6.47 | +6.41% | 118,018 | 74,249,243 |
| 2024-02-28 | 6.7 | 6.89 | 6.07 | 6.08 | -8.43% | 193,324 | 125,964,105 |
| 2024-02-27 | 6.49 | 6.64 | 6.39 | 6.64 | +3.11% | 100,009 | 65,309,338 |
| 2024-02-26 | 6.27 | 6.62 | 6.21 | 6.44 | +3.37% | 144,134 | 92,351,053 |
| 2024-02-23 | 6.02 | 6.23 | 5.98 | 6.23 | +4.18% | 104,629 | 64,244,935 |
| 2024-02-22 | 5.81 | 6.02 | 5.8 | 5.98 | +3.1% | 93,597 | 55,421,702 |
| 2024-02-21 | 5.52 | 5.98 | 5.51 | 5.8 | +2.84% | 125,699 | 73,127,302 |
| 2024-02-20 | 5.6 | 5.65 | 5.43 | 5.64 | +0.18% | 85,383 | 47,663,773 |
| 2024-02-19 | 5.4 | 5.75 | 5.4 | 5.63 | +4.65% | 142,247 | 79,562,204 |
| 2024-02-08 | 4.75 | 5.45 | 4.69 | 5.38 | +12.79% | 167,575 | 84,897,188 |
| 2024-02-07 | 4.97 | 5.14 | 4.7 | 4.77 | -4.02% | 151,678 | 74,816,694 |
| 2024-02-06 | 4.37 | 5.12 | 4.37 | 4.97 | +3.97% | 174,584 | 81,845,952 |
| 2024-02-05 | 5.52 | 5.55 | 4.66 | 4.78 | -12.61% | 167,348 | 82,601,929 |
| 2024-02-02 | 5.84 | 5.93 | 5.24 | 5.47 | -6.01% | 115,193 | 63,964,956 |
| 2024-02-01 | 5.82 | 5.95 | 5.63 | 5.82 | -0.68% | 93,693 | 54,436,900 |
| 2024-01-31 | 6.18 | 6.31 | 5.86 | 5.86 | -5.79% | 109,982 | 66,058,556 |
| 2024-01-30 | 6.44 | 6.53 | 6.2 | 6.22 | -5.04% | 61,431 | 39,124,916 |
| 2024-01-29 | 6.78 | 6.88 | 6.55 | 6.55 | -3.53% | 63,003 | 41,840,803 |
| 2024-01-26 | 6.91 | 6.98 | 6.78 | 6.79 | -1.74% | 52,305 | 35,949,514 |
| 2024-01-25 | 6.66 | 6.92 | 6.59 | 6.91 | +4.07% | 76,532 | 51,805,156 |
| 2024-01-24 | 6.66 | 6.75 | 6.37 | 6.64 | +0.3% | 81,347 | 53,383,594 |
| 2024-01-23 | 6.59 | 6.72 | 6.45 | 6.62 | +0.46% | 69,735 | 45,861,270 |
| 2024-01-22 | 7.05 | 7.05 | 6.47 | 6.59 | -6.79% | 95,002 | 64,435,771 |
| 2024-01-19 | 7.22 | 7.33 | 7.06 | 7.07 | -2.21% | 57,319 | 41,023,202 |
| 2024-01-18 | 7.16 | 7.27 | 7.01 | 7.23 | +0.84% | 91,633 | 65,452,562 |
| 2024-01-17 | 7.42 | 7.43 | 7.17 | 7.17 | -3.37% | 51,071 | 37,198,009 |
| 2024-01-16 | 7.4 | 7.56 | 7.3 | 7.42 | -0.27% | 56,431 | 41,811,002 |
| 2024-01-15 | 7.6 | 7.64 | 7.35 | 7.44 | -2.62% | 109,318 | 81,262,645 |
| 2024-01-12 | 7.6 | 7.88 | 7.5 | 7.64 | +0.39% | 92,934 | 71,396,795 |
| 2024-01-11 | 7.43 | 7.68 | 7.4 | 7.61 | +1.74% | 84,208 | 63,475,281 |
| 2024-01-10 | 7.5 | 7.63 | 7.35 | 7.48 | -0.27% | 66,198 | 49,785,439 |
| 2024-01-09 | 7.55 | 7.78 | 7.47 | 7.5 | -0.92% | 65,746 | 49,851,130 |
| 2024-01-08 | 7.74 | 7.98 | 7.57 | 7.57 | -2.95% | 67,348 | 52,161,774 |
| 2024-01-05 | 7.82 | 8.19 | 7.78 | 7.8 | -0.64% | 117,903 | 93,927,401 |
| 2024-01-04 | 7.98 | 7.98 | 7.83 | 7.85 | -1.38% | 51,776 | 40,754,201 |
| 2024-01-03 | 8 | 8.02 | 7.88 | 7.96 | -0.5% | 40,786 | 32,390,507 |
| 2024-01-02 | 8.08 | 8.09 | 7.98 | 8 | -1.11% | 63,512 | 50,943,849 |
| 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：