股票概览
8.31
+3.36%
+0.27
8
开盘价
8.44
最高价
7.96
最低价
671,945
成交量
数据更新至: 2024-05-20
技术指标
8.09
MA5 (5日均线)
8.36
MA10 (10日均线)
7.48
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 | 8.44 | 7.96 | 8.31 | +3.36% | 671,945 | 554,957,537 |
| 2024-05-17 | 7.95 | 8.2 | 7.76 | 8.04 | +0.5% | 538,647 | 429,578,754 |
| 2024-05-16 | 7.79 | 8.08 | 7.75 | 8 | +0.88% | 447,268 | 356,461,049 |
| 2024-05-15 | 7.87 | 8.15 | 7.61 | 7.93 | -2.7% | 593,526 | 467,810,855 |
| 2024-05-14 | 8.56 | 8.85 | 7.78 | 8.15 | -5.67% | 940,870 | 778,855,678 |
| 2024-05-13 | 8.17 | 8.66 | 7.95 | 8.64 | +2.98% | 846,427 | 705,969,723 |
| 2024-05-10 | 8.09 | 8.59 | 8.09 | 8.39 | +1.21% | 870,402 | 729,663,679 |
| 2024-05-09 | 8.66 | 8.79 | 8.16 | 8.29 | -7.17% | 1,086,234 | 916,570,021 |
| 2024-05-08 | 8.56 | 9.17 | 8.5 | 8.93 | -0.22% | 1,168,236 | 1,031,525,492 |
| 2024-05-07 | 8.19 | 9.35 | 8.1 | 8.95 | +4.31% | 1,484,995 | 1,294,337,762 |
| 2024-05-06 | 7.72 | 8.58 | 7.4 | 8.58 | +10% | 1,505,426 | 1,211,110,828 |
| 2024-04-30 | 7.68 | 8.44 | 7.4 | 7.8 | +1.69% | 1,444,935 | 1,175,340,081 |
| 2024-04-29 | 6.75 | 7.67 | 6.75 | 7.67 | +10.04% | 888,352 | 638,625,360 |
| 2024-04-26 | 6.5 | 6.97 | 6.34 | 6.97 | +9.94% | 940,775 | 635,208,584 |
| 2024-04-25 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 113,174 | 71,752,005 |
| 2024-04-24 | 5.65 | 5.78 | 5.51 | 5.76 | +2.49% | 157,868 | 89,525,127 |
| 2024-04-23 | 5.76 | 5.84 | 5.56 | 5.62 | -3.1% | 188,161 | 106,115,376 |
| 2024-04-22 | 6.18 | 6.25 | 5.7 | 5.8 | -2.68% | 353,184 | 207,054,741 |
| 2024-04-19 | 5.4 | 5.96 | 5.35 | 5.96 | +9.96% | 135,367 | 78,037,092 |
| 2024-04-18 | 5.46 | 5.55 | 5.37 | 5.42 | -0.55% | 75,599 | 41,134,517 |
| 2024-04-17 | 5.26 | 5.49 | 5.26 | 5.45 | +5.83% | 106,912 | 57,731,059 |
| 2024-04-16 | 5.68 | 5.72 | 5.15 | 5.15 | -9.97% | 155,317 | 81,949,039 |
| 2024-04-15 | 5.98 | 5.98 | 5.58 | 5.72 | -5.3% | 153,106 | 88,117,367 |
| 2024-04-12 | 5.97 | 6.18 | 5.91 | 6.04 | +0.83% | 109,946 | 66,325,209 |
| 2024-04-11 | 5.9 | 6.07 | 5.81 | 5.99 | +0.67% | 94,275 | 56,341,594 |
| 2024-04-10 | 6.02 | 6.15 | 5.91 | 5.95 | -1.82% | 138,426 | 83,207,833 |
| 2024-04-09 | 5.87 | 6.43 | 5.87 | 6.06 | +3.24% | 185,630 | 113,813,367 |
| 2024-04-08 | 5.98 | 6.02 | 5.86 | 5.87 | -2% | 79,911 | 47,423,263 |
| 2024-04-03 | 5.94 | 6.06 | 5.92 | 5.99 | +0.67% | 91,988 | 54,979,543 |
| 2024-04-02 | 5.75 | 6 | 5.71 | 5.95 | +3.48% | 115,960 | 68,757,611 |
| 2024-04-01 | 5.68 | 5.77 | 5.62 | 5.75 | +2.31% | 73,443 | 42,009,700 |
| 2024-03-29 | 5.44 | 5.63 | 5.44 | 5.62 | +2.74% | 53,523 | 29,717,063 |
| 2024-03-28 | 5.37 | 5.53 | 5.37 | 5.47 | +1.67% | 43,087 | 23,508,201 |
| 2024-03-27 | 5.49 | 5.54 | 5.38 | 5.38 | -2.18% | 43,263 | 23,657,348 |
| 2024-03-26 | 5.46 | 5.54 | 5.41 | 5.5 | +0.73% | 43,749 | 23,972,433 |
| 2024-03-25 | 5.55 | 5.6 | 5.46 | 5.46 | -1.97% | 42,065 | 23,297,392 |
| 2024-03-22 | 5.63 | 5.64 | 5.5 | 5.57 | -0.71% | 55,190 | 30,703,465 |
| 2024-03-21 | 5.64 | 5.67 | 5.53 | 5.61 | -0.53% | 49,398 | 27,677,252 |
| 2024-03-20 | 5.62 | 5.64 | 5.56 | 5.64 | +1.08% | 48,238 | 27,018,704 |
| 2024-03-19 | 5.59 | 5.66 | 5.53 | 5.58 | 0% | 65,950 | 36,913,833 |
| 2024-03-18 | 5.46 | 5.58 | 5.45 | 5.58 | +2.95% | 85,482 | 47,239,250 |
| 2024-03-15 | 5.3 | 5.43 | 5.28 | 5.42 | +1.88% | 59,506 | 31,937,086 |
| 2024-03-14 | 5.33 | 5.4 | 5.26 | 5.32 | -0.56% | 44,265 | 23,629,874 |
| 2024-03-13 | 5.35 | 5.4 | 5.33 | 5.35 | -0.37% | 55,867 | 29,940,818 |
| 2024-03-12 | 5.33 | 5.38 | 5.26 | 5.37 | +1.32% | 74,091 | 39,469,215 |
| 2024-03-11 | 5.25 | 5.3 | 5.19 | 5.3 | +0.38% | 72,406 | 37,905,495 |
| 2024-03-08 | 5.25 | 5.31 | 5.17 | 5.28 | +0.57% | 82,563 | 43,375,573 |
| 2024-03-07 | 5.18 | 5.37 | 5.17 | 5.25 | +1.35% | 132,051 | 69,595,656 |
| 2024-03-06 | 5.06 | 5.19 | 5.02 | 5.18 | +2.17% | 60,155 | 30,850,951 |
| 2024-03-05 | 5.12 | 5.13 | 5.05 | 5.07 | -1.36% | 43,249 | 21,972,640 |
| 2024-03-04 | 5.19 | 5.21 | 5.07 | 5.14 | -0.96% | 67,306 | 34,489,609 |
| 2024-03-01 | 5.17 | 5.24 | 5.09 | 5.19 | 0% | 77,994 | 40,143,546 |
| 2024-02-29 | 4.95 | 5.19 | 4.91 | 5.19 | +3.8% | 115,306 | 58,348,078 |
| 2024-02-28 | 5.38 | 5.49 | 4.99 | 5 | -7.06% | 144,032 | 75,548,334 |
| 2024-02-27 | 5.23 | 5.4 | 5.21 | 5.38 | +2.67% | 70,483 | 37,679,643 |
| 2024-02-26 | 5.06 | 5.38 | 5.06 | 5.24 | +3.56% | 105,932 | 55,444,799 |
| 2024-02-23 | 4.93 | 5.07 | 4.89 | 5.06 | +2.85% | 76,661 | 38,243,321 |
| 2024-02-22 | 4.91 | 4.96 | 4.79 | 4.92 | +1.44% | 79,569 | 38,766,426 |
| 2024-02-21 | 4.72 | 5.01 | 4.69 | 4.85 | +2.32% | 91,879 | 44,826,181 |
| 2024-02-20 | 4.67 | 4.78 | 4.58 | 4.74 | +1.5% | 88,811 | 41,703,715 |
| 2024-02-19 | 4.61 | 4.82 | 4.57 | 4.67 | +4.24% | 182,523 | 85,523,639 |
| 2024-02-08 | 4.07 | 4.48 | 4.03 | 4.48 | +10.07% | 186,378 | 79,365,387 |
| 2024-02-07 | 4.28 | 4.28 | 4.02 | 4.07 | -5.35% | 221,342 | 91,135,727 |
| 2024-02-06 | 4.14 | 4.49 | 4.05 | 4.3 | -4.44% | 238,877 | 99,887,112 |
| 2024-02-05 | 4.93 | 4.93 | 4.5 | 4.5 | -10% | 145,305 | 66,257,441 |
| 2024-02-02 | 5.41 | 5.46 | 4.83 | 5 | -6.89% | 112,217 | 57,458,531 |
| 2024-02-01 | 5.49 | 5.54 | 5.28 | 5.37 | -2.54% | 116,262 | 62,981,623 |
| 2024-01-31 | 5.89 | 5.89 | 5.49 | 5.51 | -2.65% | 127,910 | 72,131,398 |
| 2024-01-30 | 5.82 | 5.87 | 5.64 | 5.66 | -3.74% | 63,917 | 36,852,519 |
| 2024-01-29 | 6.05 | 6.11 | 5.84 | 5.88 | -2.81% | 52,643 | 31,275,390 |
| 2024-01-26 | 5.91 | 6.14 | 5.87 | 6.05 | +1.34% | 60,992 | 37,008,580 |
| 2024-01-25 | 5.7 | 5.97 | 5.63 | 5.97 | +5.48% | 68,665 | 39,831,547 |
| 2024-01-24 | 5.56 | 5.75 | 5.43 | 5.66 | +1.98% | 75,785 | 42,337,432 |
| 2024-01-23 | 5.68 | 5.71 | 5.41 | 5.55 | -2.12% | 86,749 | 48,013,881 |
| 2024-01-22 | 6.11 | 6.16 | 5.63 | 5.67 | -7.35% | 66,959 | 39,308,730 |
| 2024-01-19 | 6.23 | 6.31 | 6.11 | 6.12 | -1.77% | 46,860 | 29,018,273 |
| 2024-01-18 | 6.38 | 6.38 | 6.05 | 6.23 | -2.35% | 73,722 | 45,606,788 |
| 2024-01-17 | 6.45 | 6.5 | 6.35 | 6.38 | -1.24% | 45,494 | 29,304,788 |
| 2024-01-16 | 6.5 | 6.53 | 6.35 | 6.46 | -0.62% | 46,634 | 30,052,356 |
| 2024-01-15 | 6.57 | 6.58 | 6.48 | 6.5 | -1.22% | 51,878 | 33,840,351 |
| 2024-01-12 | 6.52 | 6.64 | 6.5 | 6.58 | +0.3% | 44,859 | 29,540,046 |
| 2024-01-11 | 6.46 | 6.57 | 6.41 | 6.56 | +1.39% | 47,498 | 30,915,625 |
| 2024-01-10 | 6.51 | 6.53 | 6.39 | 6.47 | -0.77% | 40,989 | 26,498,027 |
| 2024-01-09 | 6.48 | 6.52 | 6.4 | 6.52 | +1.24% | 50,023 | 32,331,516 |
| 2024-01-08 | 6.55 | 6.59 | 6.42 | 6.44 | -2.13% | 54,193 | 35,216,790 |
| 2024-01-05 | 6.68 | 6.7 | 6.54 | 6.58 | -1.64% | 79,817 | 52,668,996 |
| 2024-01-04 | 6.67 | 6.73 | 6.62 | 6.69 | +0.3% | 88,477 | 59,008,620 |
| 2024-01-03 | 6.66 | 6.76 | 6.6 | 6.67 | +0.15% | 143,337 | 95,953,814 |
| 2024-01-02 | 6.58 | 6.73 | 6.51 | 6.66 | +1.22% | 140,271 | 93,090,909 |
| 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：