股票概览
8.17
0%
0
8.09
开盘价
8.35
最高价
8.04
最低价
75,929
成交量
数据更新至: 2024-05-20
技术指标
7.86
MA5 (5日均线)
7.49
MA10 (10日均线)
7.40
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 | 8.09 | 8.35 | 8.04 | 8.17 | 0% | 75,929 | 62,368,308 |
| 2024-05-17 | 7.74 | 8.23 | 7.74 | 8.17 | +3.94% | 100,600 | 80,273,929 |
| 2024-05-16 | 7.89 | 8.09 | 7.64 | 7.86 | +1.68% | 141,189 | 111,231,619 |
| 2024-05-15 | 7.68 | 7.73 | 7.49 | 7.73 | +5.03% | 130,575 | 100,152,511 |
| 2024-05-14 | 7.36 | 7.36 | 7.3 | 7.36 | +4.99% | 37,184 | 27,360,159 |
| 2024-05-13 | 6.85 | 7.14 | 6.69 | 7.01 | +1.01% | 60,925 | 42,046,867 |
| 2024-05-10 | 7.13 | 7.21 | 6.88 | 6.94 | -2.8% | 61,265 | 42,901,891 |
| 2024-05-09 | 7.21 | 7.34 | 7.14 | 7.14 | -2.06% | 47,087 | 34,078,235 |
| 2024-05-08 | 7.26 | 7.38 | 7.17 | 7.29 | +0.55% | 58,290 | 42,520,814 |
| 2024-05-07 | 6.98 | 7.27 | 6.94 | 7.25 | +3.87% | 70,245 | 50,177,862 |
| 2024-05-06 | 7 | 7.04 | 6.68 | 6.98 | -0.29% | 83,598 | 57,386,905 |
| 2024-04-30 | 7.05 | 7.18 | 7 | 7 | -0.43% | 48,740 | 34,428,174 |
| 2024-04-29 | 6.98 | 7.16 | 6.93 | 7.03 | -3.57% | 109,771 | 77,373,125 |
| 2024-04-26 | 7.1 | 7.37 | 6.94 | 7.29 | +0.28% | 106,537 | 75,789,094 |
| 2024-04-25 | 7.36 | 7.45 | 7.27 | 7.27 | -4.97% | 101,308 | 74,035,806 |
| 2024-04-24 | 7.5 | 7.76 | 7.4 | 7.65 | +0.39% | 65,248 | 49,196,184 |
| 2024-04-23 | 7.66 | 7.75 | 7.5 | 7.62 | -1.42% | 71,804 | 54,602,682 |
| 2024-04-22 | 7.4 | 7.77 | 7.33 | 7.73 | +4.46% | 109,619 | 83,217,339 |
| 2024-04-19 | 7.03 | 7.4 | 7.02 | 7.4 | +4.96% | 108,758 | 78,673,032 |
| 2024-04-18 | 7.08 | 7.17 | 6.99 | 7.05 | -1.12% | 64,833 | 45,865,492 |
| 2024-04-17 | 6.93 | 7.17 | 6.83 | 7.13 | +3.78% | 81,423 | 57,371,153 |
| 2024-04-16 | 6.95 | 7.2 | 6.81 | 6.87 | -2.28% | 104,000 | 73,067,202 |
| 2024-04-15 | 7.23 | 7.23 | 7.02 | 7.03 | +2.03% | 170,932 | 122,855,463 |
| 2024-04-12 | 7.05 | 7.23 | 6.78 | 6.89 | -2.82% | 106,809 | 74,403,112 |
| 2024-04-11 | 7.07 | 7.33 | 6.99 | 7.09 | -0.28% | 87,700 | 62,860,052 |
| 2024-04-10 | 7.01 | 7.26 | 6.95 | 7.11 | +1.72% | 108,363 | 77,227,536 |
| 2024-04-09 | 7.07 | 7.14 | 6.82 | 6.99 | -1.13% | 160,672 | 112,117,675 |
| 2024-04-08 | 7.07 | 7.07 | 7.07 | 7.07 | +5.05% | 15,119 | 10,689,133 |
| 2024-04-03 | 6.35 | 6.73 | 6.31 | 6.73 | +4.99% | 115,464 | 75,978,679 |
| 2024-04-02 | 6.25 | 6.56 | 6.21 | 6.41 | +2.23% | 71,128 | 45,705,615 |
| 2024-04-01 | 6.2 | 6.32 | 6.1 | 6.27 | +1.13% | 52,851 | 32,893,843 |
| 2024-03-29 | 6.15 | 6.32 | 5.97 | 6.2 | +0.49% | 59,542 | 36,707,407 |
| 2024-03-28 | 6 | 6.34 | 5.97 | 6.17 | +0.82% | 79,451 | 48,930,161 |
| 2024-03-27 | 6.31 | 6.38 | 6.12 | 6.12 | -4.97% | 85,449 | 52,737,873 |
| 2024-03-26 | 6.68 | 6.81 | 6.44 | 6.44 | -5.01% | 96,912 | 63,577,117 |
| 2024-03-25 | 6.65 | 6.95 | 6.55 | 6.78 | +1.95% | 128,512 | 87,367,937 |
| 2024-03-22 | 6.4 | 6.65 | 6.3 | 6.65 | +5.06% | 122,745 | 79,926,966 |
| 2024-03-21 | 6.5 | 6.57 | 6.19 | 6.33 | +1.12% | 160,133 | 101,890,560 |
| 2024-03-20 | 5.94 | 6.26 | 5.88 | 6.26 | +5.03% | 95,678 | 58,774,907 |
| 2024-03-19 | 5.66 | 5.96 | 5.65 | 5.96 | +4.93% | 104,222 | 61,473,859 |
| 2024-03-18 | 5.7 | 5.73 | 5.59 | 5.68 | +1.07% | 50,219 | 28,414,698 |
| 2024-03-15 | 5.4 | 5.64 | 5.34 | 5.62 | +3.12% | 79,925 | 44,004,230 |
| 2024-03-14 | 5.5 | 5.56 | 5.36 | 5.45 | -0.91% | 39,057 | 21,376,597 |
| 2024-03-13 | 5.61 | 5.63 | 5.48 | 5.5 | -1.79% | 41,304 | 22,789,224 |
| 2024-03-12 | 5.61 | 5.67 | 5.53 | 5.6 | -0.36% | 49,329 | 27,568,775 |
| 2024-03-11 | 5.38 | 5.63 | 5.38 | 5.62 | +3.5% | 72,429 | 40,015,151 |
| 2024-03-08 | 5.44 | 5.45 | 5.31 | 5.43 | -0.18% | 39,434 | 21,278,538 |
| 2024-03-07 | 5.38 | 5.58 | 5.35 | 5.44 | 0% | 66,466 | 36,329,436 |
| 2024-03-06 | 5.22 | 5.46 | 5.21 | 5.44 | +3.62% | 56,604 | 30,439,060 |
| 2024-03-05 | 5.36 | 5.37 | 5.18 | 5.25 | -2.6% | 58,689 | 30,772,258 |
| 2024-03-04 | 5.54 | 5.65 | 5.37 | 5.39 | -4.6% | 95,018 | 51,593,996 |
| 2024-03-01 | 5.6 | 5.73 | 5.58 | 5.65 | +0.53% | 53,090 | 29,985,508 |
| 2024-02-29 | 5.45 | 5.64 | 5.45 | 5.62 | +2.18% | 62,409 | 34,697,411 |
| 2024-02-28 | 5.73 | 6.03 | 5.48 | 5.5 | -4.35% | 110,462 | 64,165,888 |
| 2024-02-27 | 5.62 | 5.76 | 5.6 | 5.75 | +1.05% | 54,433 | 31,085,933 |
| 2024-02-26 | 5.57 | 5.73 | 5.5 | 5.69 | +1.25% | 69,016 | 38,588,891 |
| 2024-02-23 | 5.43 | 5.66 | 5.37 | 5.62 | +3.31% | 74,931 | 41,341,386 |
| 2024-02-22 | 5.44 | 5.5 | 5.32 | 5.44 | 0% | 59,251 | 32,051,976 |
| 2024-02-21 | 5.36 | 5.53 | 5.28 | 5.44 | +1.49% | 67,697 | 36,816,800 |
| 2024-02-20 | 5.32 | 5.46 | 5.21 | 5.36 | +2.1% | 73,282 | 39,129,872 |
| 2024-02-19 | 5.09 | 5.25 | 5.03 | 5.25 | +5% | 93,268 | 48,421,724 |
| 2024-02-08 | 4.85 | 5.08 | 4.85 | 5 | -1.96% | 145,566 | 71,639,458 |
| 2024-02-07 | 5.42 | 5.52 | 5.1 | 5.1 | -5.03% | 97,866 | 51,598,545 |
| 2024-02-06 | 5.37 | 5.63 | 5.37 | 5.37 | -4.96% | 95,075 | 51,296,332 |
| 2024-02-05 | 5.8 | 5.93 | 5.65 | 5.65 | -5.04% | 27,011 | 15,305,980 |
| 2024-02-02 | 6.26 | 6.33 | 5.95 | 5.95 | -4.95% | 60,680 | 36,681,075 |
| 2024-02-01 | 6.25 | 6.35 | 6.03 | 6.26 | -0.79% | 48,028 | 29,808,276 |
| 2024-01-31 | 6.5 | 6.72 | 6.22 | 6.31 | -2.77% | 65,699 | 42,389,105 |
| 2024-01-30 | 6.46 | 6.75 | 6.42 | 6.49 | 0% | 36,022 | 23,726,923 |
| 2024-01-29 | 6.82 | 6.82 | 6.46 | 6.49 | -4.56% | 60,829 | 40,103,922 |
| 2024-01-26 | 6.83 | 6.96 | 6.77 | 6.8 | -1.16% | 40,099 | 27,552,224 |
| 2024-01-25 | 6.7 | 7.05 | 6.57 | 6.88 | +1.78% | 69,745 | 47,440,985 |
| 2024-01-24 | 7.01 | 7.1 | 6.59 | 6.76 | -2.59% | 114,371 | 76,950,874 |
| 2024-01-23 | 6.77 | 7.13 | 6.77 | 6.94 | -1.56% | 50,868 | 35,465,707 |
| 2024-01-22 | 7.39 | 7.45 | 7.05 | 7.05 | -4.99% | 61,903 | 44,517,205 |
| 2024-01-19 | 7.26 | 7.54 | 7.25 | 7.42 | +2.06% | 56,381 | 41,636,946 |
| 2024-01-18 | 7.21 | 7.35 | 7.06 | 7.27 | -0.68% | 71,484 | 51,420,646 |
| 2024-01-17 | 7.72 | 7.72 | 7.32 | 7.32 | -5.06% | 77,182 | 57,401,290 |
| 2024-01-16 | 7.75 | 7.86 | 7.64 | 7.71 | -0.64% | 36,220 | 28,020,839 |
| 2024-01-15 | 7.7 | 7.86 | 7.68 | 7.76 | -1.65% | 36,352 | 28,176,099 |
| 2024-01-12 | 7.92 | 7.97 | 7.88 | 7.89 | -0.75% | 25,470 | 20,177,983 |
| 2024-01-11 | 7.96 | 8.01 | 7.89 | 7.95 | 0% | 26,192 | 20,830,873 |
| 2024-01-10 | 7.94 | 8.06 | 7.83 | 7.95 | +0.13% | 33,754 | 26,877,425 |
| 2024-01-09 | 7.95 | 8.08 | 7.86 | 7.94 | +0.13% | 27,818 | 22,153,744 |
| 2024-01-08 | 8.21 | 8.24 | 7.91 | 7.93 | -4% | 57,522 | 46,075,452 |
| 2024-01-05 | 8.38 | 8.39 | 8.24 | 8.26 | -1.2% | 36,951 | 30,708,722 |
| 2024-01-04 | 8.41 | 8.49 | 8.27 | 8.36 | -0.71% | 46,479 | 39,013,440 |
| 2024-01-03 | 8.19 | 8.53 | 8.19 | 8.42 | +1.69% | 57,485 | 48,264,349 |
| 2024-01-02 | 8.35 | 8.4 | 8.19 | 8.28 | -1.78% | 44,350 | 36,666,160 |
| 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：