股票概览
8.03
-1.83%
-0.15
8.16
开盘价
8.27
最高价
7.93
最低价
93,407
成交量
数据更新至: 2024-05-20
技术指标
7.89
MA5 (5日均线)
9.27
MA10 (10日均线)
10.03
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 | 8.16 | 8.27 | 7.93 | 8.03 | -1.83% | 93,407 | 75,476,435 |
| 2024-05-17 | 7.8 | 8.33 | 7.72 | 8.18 | +5.14% | 140,170 | 114,497,934 |
| 2024-05-16 | 7.67 | 7.97 | 7.67 | 7.78 | +1.43% | 53,653 | 42,174,407 |
| 2024-05-15 | 7.79 | 7.79 | 7.64 | 7.67 | -1.41% | 35,620 | 27,381,501 |
| 2024-05-14 | 7.7 | 7.88 | 7.7 | 7.78 | +1.04% | 42,964 | 33,485,445 |
| 2024-05-13 | 7.85 | 7.85 | 7.61 | 7.7 | -31.62% | 58,358 | 45,005,217 |
| 2024-05-10 | 11.68 | 11.7 | 11.18 | 11.26 | -2.76% | 47,433 | 53,598,750 |
| 2024-05-09 | 11.15 | 11.59 | 11.11 | 11.58 | +3.67% | 58,301 | 67,000,691 |
| 2024-05-08 | 11.44 | 11.58 | 11.1 | 11.17 | -2.87% | 52,734 | 59,715,598 |
| 2024-05-07 | 11.36 | 11.54 | 11.14 | 11.5 | +2.22% | 60,186 | 68,541,661 |
| 2024-05-06 | 10.91 | 11.28 | 10.88 | 11.25 | +5.04% | 63,033 | 69,812,491 |
| 2024-04-30 | 10.99 | 11.05 | 10.52 | 10.71 | -2.19% | 45,042 | 48,309,677 |
| 2024-04-29 | 10.6 | 11.03 | 10.5 | 10.95 | +2.34% | 65,508 | 70,953,393 |
| 2024-04-26 | 10.45 | 10.7 | 9.82 | 10.7 | -1.92% | 110,061 | 113,478,325 |
| 2024-04-25 | 10.78 | 11.09 | 10.71 | 10.91 | 0% | 40,650 | 44,550,437 |
| 2024-04-24 | 10.64 | 10.92 | 10.56 | 10.91 | +2.54% | 44,651 | 47,986,019 |
| 2024-04-23 | 10.55 | 10.73 | 10.46 | 10.64 | +0.85% | 39,599 | 41,976,215 |
| 2024-04-22 | 10.55 | 10.71 | 10.32 | 10.55 | -1.22% | 33,526 | 35,401,499 |
| 2024-04-19 | 10.66 | 10.78 | 10.49 | 10.68 | +0.19% | 35,825 | 38,084,008 |
| 2024-04-18 | 10.81 | 10.91 | 10.59 | 10.66 | -2.02% | 40,906 | 44,028,710 |
| 2024-04-17 | 10.08 | 10.88 | 10.08 | 10.88 | +10.01% | 54,625 | 57,869,859 |
| 2024-04-16 | 10.64 | 10.74 | 9.86 | 9.89 | -8.43% | 60,916 | 61,886,571 |
| 2024-04-15 | 11.31 | 11.5 | 10.55 | 10.8 | -4.93% | 61,506 | 66,876,243 |
| 2024-04-12 | 11.48 | 11.62 | 11.32 | 11.36 | -0.53% | 31,903 | 36,552,693 |
| 2024-04-11 | 11.51 | 11.69 | 11.3 | 11.42 | -1.04% | 44,164 | 50,839,391 |
| 2024-04-10 | 12 | 12.07 | 11.37 | 11.54 | -4.71% | 63,841 | 74,394,625 |
| 2024-04-09 | 11.83 | 12.18 | 11.83 | 12.11 | +1.85% | 38,813 | 46,840,236 |
| 2024-04-08 | 12.43 | 12.45 | 11.83 | 11.89 | -4.34% | 49,402 | 59,653,513 |
| 2024-04-03 | 12.72 | 12.72 | 12.36 | 12.43 | -2.43% | 36,322 | 45,280,915 |
| 2024-04-02 | 12.84 | 12.93 | 12.68 | 12.74 | -0.78% | 50,109 | 64,030,071 |
| 2024-04-01 | 12.5 | 12.88 | 12.5 | 12.84 | +2.64% | 51,666 | 66,004,527 |
| 2024-03-29 | 12.62 | 12.85 | 12.27 | 12.51 | -1.34% | 59,681 | 74,373,505 |
| 2024-03-28 | 12.55 | 12.94 | 12.5 | 12.68 | +4.11% | 71,065 | 90,603,608 |
| 2024-03-27 | 12.79 | 12.86 | 12.18 | 12.18 | -4.77% | 48,215 | 60,042,641 |
| 2024-03-26 | 12.81 | 12.97 | 12.42 | 12.79 | -0.31% | 44,860 | 57,140,728 |
| 2024-03-25 | 13.26 | 13.34 | 12.78 | 12.83 | -3.24% | 52,432 | 68,497,042 |
| 2024-03-22 | 13.47 | 13.56 | 13.1 | 13.26 | -2.14% | 58,408 | 77,486,897 |
| 2024-03-21 | 13.84 | 13.96 | 13.37 | 13.55 | -1.45% | 65,495 | 89,045,451 |
| 2024-03-20 | 13.47 | 13.8 | 13.42 | 13.75 | +2.15% | 75,284 | 102,657,592 |
| 2024-03-19 | 13.37 | 13.65 | 13.33 | 13.46 | -0.07% | 65,878 | 88,834,647 |
| 2024-03-18 | 13.22 | 13.47 | 13.13 | 13.47 | +1.58% | 75,678 | 100,795,291 |
| 2024-03-15 | 12.92 | 13.3 | 12.91 | 13.26 | +1.3% | 50,110 | 65,562,233 |
| 2024-03-14 | 13.19 | 13.33 | 12.78 | 13.09 | -1.13% | 72,334 | 94,635,413 |
| 2024-03-13 | 13.32 | 13.42 | 13.11 | 13.24 | -1.41% | 83,586 | 110,692,590 |
| 2024-03-12 | 13.38 | 13.69 | 13.18 | 13.43 | -1.03% | 117,257 | 156,671,967 |
| 2024-03-11 | 12.8 | 13.86 | 12.7 | 13.57 | +5.36% | 165,684 | 221,912,268 |
| 2024-03-08 | 12.25 | 12.99 | 12.25 | 12.88 | +5.49% | 115,678 | 146,533,158 |
| 2024-03-07 | 12.67 | 12.85 | 12.18 | 12.21 | -4.61% | 104,825 | 131,088,988 |
| 2024-03-06 | 11.93 | 12.95 | 11.93 | 12.8 | +7.29% | 147,460 | 186,371,148 |
| 2024-03-05 | 12.2 | 12.21 | 11.88 | 11.93 | -2.77% | 56,847 | 68,412,265 |
| 2024-03-04 | 12.57 | 12.65 | 12.06 | 12.27 | -2.39% | 81,206 | 99,592,437 |
| 2024-03-01 | 12.69 | 12.7 | 12.34 | 12.57 | +0.4% | 85,978 | 107,709,821 |
| 2024-02-29 | 11.36 | 12.55 | 11.31 | 12.52 | +7.47% | 111,075 | 134,886,521 |
| 2024-02-28 | 12.86 | 13.14 | 11.61 | 11.65 | -8.7% | 131,434 | 164,846,381 |
| 2024-02-27 | 12.23 | 12.77 | 12.08 | 12.76 | +3.07% | 81,972 | 101,810,354 |
| 2024-02-26 | 12 | 12.62 | 11.91 | 12.38 | +3.43% | 92,161 | 113,361,916 |
| 2024-02-23 | 11.58 | 12.12 | 11.5 | 11.97 | +4.45% | 91,338 | 107,836,051 |
| 2024-02-22 | 11.03 | 11.55 | 11.01 | 11.46 | +2.69% | 58,185 | 66,078,097 |
| 2024-02-21 | 10.81 | 11.58 | 10.71 | 11.16 | +2.2% | 77,437 | 87,497,987 |
| 2024-02-20 | 10.8 | 11.01 | 10.44 | 10.92 | +0.28% | 53,344 | 57,424,410 |
| 2024-02-19 | 10.69 | 11.15 | 10.65 | 10.89 | +3.32% | 86,260 | 93,690,054 |
| 2024-02-08 | 9.29 | 10.57 | 9.25 | 10.54 | +13.33% | 98,177 | 97,550,810 |
| 2024-02-07 | 9.52 | 9.76 | 9.03 | 9.3 | -2.72% | 72,797 | 68,693,433 |
| 2024-02-06 | 8.93 | 9.85 | 8.41 | 9.56 | +4.37% | 98,246 | 89,207,682 |
| 2024-02-05 | 10.67 | 10.7 | 8.9 | 9.16 | -14.07% | 129,063 | 121,970,846 |
| 2024-02-02 | 11.54 | 11.69 | 10.31 | 10.66 | -6.74% | 88,519 | 96,575,989 |
| 2024-02-01 | 11.5 | 11.76 | 11.27 | 11.43 | +0.26% | 54,879 | 63,065,346 |
| 2024-01-31 | 12.15 | 12.37 | 11.36 | 11.4 | -7.17% | 64,628 | 76,091,901 |
| 2024-01-30 | 12.5 | 12.81 | 12.25 | 12.28 | -2.92% | 43,878 | 55,058,988 |
| 2024-01-29 | 13.16 | 13.31 | 12.65 | 12.65 | -3.58% | 55,019 | 70,767,384 |
| 2024-01-26 | 13.71 | 13.77 | 13.09 | 13.12 | -4.86% | 76,208 | 101,956,813 |
| 2024-01-25 | 13 | 13.82 | 12.8 | 13.79 | -0.22% | 102,385 | 136,337,212 |
| 2024-01-24 | 13.97 | 14.26 | 13.32 | 13.82 | -0.93% | 48,899 | 67,161,707 |
| 2024-01-23 | 13.63 | 14.1 | 13.43 | 13.95 | +2.8% | 59,658 | 82,366,245 |
| 2024-01-22 | 14.66 | 14.79 | 13.52 | 13.57 | -8.25% | 66,057 | 93,226,066 |
| 2024-01-19 | 15.1 | 15.25 | 14.77 | 14.79 | -2.12% | 33,106 | 49,536,657 |
| 2024-01-18 | 15.06 | 15.34 | 14.65 | 15.11 | -0.4% | 56,993 | 85,454,697 |
| 2024-01-17 | 15.78 | 15.78 | 15.16 | 15.17 | -3.99% | 47,121 | 72,435,723 |
| 2024-01-16 | 15.85 | 16.2 | 15.55 | 15.8 | -0.32% | 50,408 | 79,737,852 |
| 2024-01-15 | 16.2 | 16.22 | 15.6 | 15.85 | -2.76% | 59,484 | 94,485,862 |
| 2024-01-12 | 15.94 | 16.86 | 15.82 | 16.3 | +1.75% | 88,899 | 145,954,579 |
| 2024-01-11 | 15.67 | 16.13 | 15.61 | 16.02 | +1.65% | 49,479 | 78,754,932 |
| 2024-01-10 | 15.56 | 16.1 | 15.14 | 15.76 | +1.42% | 54,541 | 85,732,984 |
| 2024-01-09 | 15.33 | 15.97 | 15.33 | 15.54 | +1.37% | 37,134 | 57,908,485 |
| 2024-01-08 | 15.78 | 15.87 | 15.33 | 15.33 | -3.04% | 34,775 | 54,193,466 |
| 2024-01-05 | 16.26 | 16.47 | 15.75 | 15.81 | -3.01% | 41,615 | 66,756,763 |
| 2024-01-04 | 16.41 | 16.53 | 16.12 | 16.3 | -1.21% | 29,177 | 47,406,195 |
| 2024-01-03 | 16.55 | 16.69 | 16.29 | 16.5 | -0.48% | 38,628 | 63,657,500 |
| 2024-01-02 | 16.95 | 17.01 | 16.55 | 16.58 | -2.3% | 53,505 | 89,374,447 |
| 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：