股票概览
7.9
-4.01%
-0.33
7.7
开盘价
8.06
最高价
7.53
最低价
1,106,570
成交量
数据更新至: 2024-05-20
技术指标
8.00
MA5 (5日均线)
7.41
MA10 (10日均线)
6.55
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 | 7.7 | 8.06 | 7.53 | 7.9 | -4.01% | 1,106,570 | 858,387,863 |
| 2024-05-17 | 8.39 | 8.56 | 7.8 | 8.23 | +1.11% | 1,308,879 | 1,080,481,561 |
| 2024-05-16 | 8.62 | 9.08 | 8 | 8.14 | -1.33% | 1,614,917 | 1,399,584,170 |
| 2024-05-15 | 7.33 | 8.25 | 7.3 | 8.25 | +10% | 573,962 | 459,498,913 |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.5 | +1.9% | 937,018 | 690,701,240 |
| 2024-05-13 | 6.61 | 7.5 | 6.59 | 7.36 | +5.75% | 937,579 | 660,760,075 |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | -1.69% | 1,225,887 | 899,072,879 |
| 2024-05-09 | 6.3 | 7.08 | 6.18 | 7.08 | +9.94% | 823,223 | 542,894,552 |
| 2024-05-08 | 6.17 | 6.44 | 6 | 6.44 | +3.21% | 815,327 | 509,193,198 |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | +10.05% | 782,679 | 477,977,086 |
| 2024-05-06 | 5.68 | 5.74 | 5.6 | 5.67 | +0.53% | 180,778 | 102,351,187 |
| 2024-04-30 | 5.85 | 5.87 | 5.57 | 5.64 | -3.42% | 278,633 | 158,006,487 |
| 2024-04-29 | 5.86 | 5.88 | 5.74 | 5.84 | +0.34% | 330,063 | 191,963,833 |
| 2024-04-26 | 5.7 | 6.01 | 5.66 | 5.82 | +1.22% | 415,166 | 244,038,668 |
| 2024-04-25 | 5.66 | 5.8 | 5.59 | 5.75 | +0.52% | 256,889 | 147,159,223 |
| 2024-04-24 | 5.42 | 5.85 | 5.41 | 5.72 | +4.19% | 295,238 | 168,772,350 |
| 2024-04-23 | 5.39 | 5.63 | 5.32 | 5.49 | +0.18% | 187,621 | 103,593,274 |
| 2024-04-22 | 5.73 | 5.75 | 5.46 | 5.48 | -5.68% | 264,155 | 146,914,195 |
| 2024-04-19 | 5.6 | 5.88 | 5.57 | 5.81 | +2.11% | 363,727 | 209,705,656 |
| 2024-04-18 | 5.46 | 5.88 | 5.34 | 5.69 | +3.83% | 441,191 | 249,950,290 |
| 2024-04-17 | 5.13 | 5.48 | 5.13 | 5.48 | +7.66% | 325,217 | 175,032,126 |
| 2024-04-16 | 5.56 | 5.59 | 5.09 | 5.09 | -10.07% | 377,580 | 195,753,364 |
| 2024-04-15 | 5.88 | 5.93 | 5.44 | 5.66 | -6.29% | 434,265 | 247,187,873 |
| 2024-04-12 | 6.18 | 6.42 | 5.99 | 6.04 | -4.13% | 436,252 | 268,796,275 |
| 2024-04-11 | 6.31 | 6.48 | 6.11 | 6.3 | -4.26% | 508,627 | 321,910,140 |
| 2024-04-10 | 6.21 | 6.88 | 6.15 | 6.58 | +4.94% | 763,214 | 499,473,699 |
| 2024-04-09 | 5.93 | 6.35 | 5.9 | 6.27 | +3.81% | 557,386 | 343,642,541 |
| 2024-04-08 | 5.84 | 6.09 | 5.79 | 6.04 | +2.03% | 457,303 | 270,478,334 |
| 2024-04-03 | 5.9 | 6.16 | 5.88 | 5.92 | -9.34% | 834,741 | 500,055,302 |
| 2024-04-02 | 6.21 | 6.9 | 6.01 | 6.53 | +4.15% | 1,158,122 | 767,921,146 |
| 2024-04-01 | 6.18 | 6.31 | 6.1 | 6.27 | +0.8% | 570,534 | 354,447,700 |
| 2024-03-29 | 6.36 | 6.58 | 6.13 | 6.22 | -0.32% | 889,441 | 563,006,757 |
| 2024-03-28 | 5.86 | 6.24 | 5.86 | 6.24 | +10.05% | 520,373 | 319,788,572 |
| 2024-03-27 | 6 | 6.06 | 5.62 | 5.67 | -7.5% | 433,651 | 253,790,413 |
| 2024-03-26 | 5.83 | 6.14 | 5.61 | 6.13 | +4.79% | 543,352 | 318,402,852 |
| 2024-03-25 | 6.03 | 6.32 | 5.85 | 5.85 | -5.19% | 536,085 | 323,560,708 |
| 2024-03-22 | 6.5 | 6.5 | 6.12 | 6.17 | -5.51% | 811,146 | 508,621,482 |
| 2024-03-21 | 5.88 | 6.53 | 5.86 | 6.53 | +9.93% | 944,840 | 596,803,020 |
| 2024-03-20 | 5.7 | 5.97 | 5.7 | 5.94 | +3.85% | 682,428 | 400,544,470 |
| 2024-03-19 | 6.1 | 6.12 | 5.72 | 5.72 | +2.14% | 1,120,060 | 665,152,919 |
| 2024-03-18 | 5.14 | 5.6 | 5.14 | 5.6 | +10.02% | 213,132 | 116,094,981 |
| 2024-03-15 | 5.12 | 5.19 | 5.05 | 5.09 | -1.93% | 464,005 | 236,983,532 |
| 2024-03-14 | 5.21 | 5.37 | 5.06 | 5.19 | -7.49% | 900,688 | 464,288,290 |
| 2024-03-13 | 6.02 | 6.02 | 5.57 | 5.61 | +2.56% | 1,251,640 | 740,500,292 |
| 2024-03-12 | 5.47 | 5.47 | 5.47 | 5.47 | +10.06% | 65,661 | 35,916,572 |
| 2024-03-11 | 4.55 | 4.97 | 4.54 | 4.97 | +9.96% | 150,975 | 74,678,349 |
| 2024-03-08 | 4.5 | 4.55 | 4.46 | 4.52 | +0.22% | 62,336 | 28,104,394 |
| 2024-03-07 | 4.48 | 4.61 | 4.48 | 4.51 | +1.12% | 103,779 | 47,180,768 |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.46 | +1.13% | 58,219 | 25,854,311 |
| 2024-03-05 | 4.49 | 4.51 | 4.39 | 4.41 | -2.43% | 77,153 | 34,257,031 |
| 2024-03-04 | 4.56 | 4.61 | 4.43 | 4.52 | -0.88% | 84,668 | 38,072,594 |
| 2024-03-01 | 4.55 | 4.62 | 4.48 | 4.56 | +0.44% | 97,528 | 44,298,626 |
| 2024-02-29 | 4.32 | 4.59 | 4.32 | 4.54 | +6.07% | 164,895 | 74,020,666 |
| 2024-02-28 | 4.72 | 4.84 | 4.28 | 4.28 | -9.13% | 208,878 | 95,348,950 |
| 2024-02-27 | 4.59 | 4.73 | 4.53 | 4.71 | +2.17% | 111,202 | 51,875,179 |
| 2024-02-26 | 4.57 | 4.7 | 4.53 | 4.61 | +2.67% | 130,299 | 60,071,123 |
| 2024-02-23 | 4.35 | 4.51 | 4.32 | 4.49 | +3.7% | 111,516 | 49,146,097 |
| 2024-02-22 | 4.21 | 4.36 | 4.2 | 4.33 | +2.85% | 95,734 | 41,003,896 |
| 2024-02-21 | 4.13 | 4.37 | 4.09 | 4.21 | +1.2% | 120,779 | 51,450,838 |
| 2024-02-20 | 4.08 | 4.17 | 4.02 | 4.16 | +0.97% | 86,091 | 35,372,660 |
| 2024-02-19 | 4.07 | 4.22 | 4.04 | 4.12 | +4.04% | 140,153 | 57,454,179 |
| 2024-02-08 | 3.66 | 3.97 | 3.63 | 3.96 | +9.7% | 187,133 | 71,215,009 |
| 2024-02-07 | 3.86 | 3.87 | 3.47 | 3.61 | -5.99% | 253,606 | 91,020,664 |
| 2024-02-06 | 3.79 | 3.97 | 3.58 | 3.84 | -3.52% | 241,297 | 89,632,953 |
| 2024-02-05 | 4.3 | 4.35 | 3.98 | 3.98 | -9.95% | 137,482 | 55,225,057 |
| 2024-02-02 | 4.75 | 4.89 | 4.29 | 4.42 | -6.55% | 200,519 | 91,474,982 |
| 2024-02-01 | 4.9 | 4.91 | 4.63 | 4.73 | -3.67% | 162,868 | 77,461,693 |
| 2024-01-31 | 5.17 | 5.24 | 4.86 | 4.91 | -5.21% | 236,113 | 117,873,253 |
| 2024-01-30 | 6 | 6.07 | 5.17 | 5.18 | -9.6% | 344,817 | 186,304,735 |
| 2024-01-29 | 5.65 | 5.8 | 5.54 | 5.73 | +1.78% | 246,279 | 139,667,843 |
| 2024-01-26 | 5.63 | 5.82 | 5.5 | 5.63 | +2.74% | 241,295 | 136,149,523 |
| 2024-01-25 | 5.11 | 5.51 | 5.08 | 5.48 | +6% | 183,009 | 97,936,427 |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.17 | +5.3% | 133,046 | 67,318,567 |
| 2024-01-23 | 4.86 | 4.94 | 4.75 | 4.91 | +0.2% | 103,224 | 50,014,489 |
| 2024-01-22 | 5.2 | 5.22 | 4.83 | 4.9 | -5.77% | 109,601 | 55,125,708 |
| 2024-01-19 | 5.3 | 5.31 | 5.16 | 5.2 | -2.07% | 79,090 | 41,292,920 |
| 2024-01-18 | 5.45 | 5.46 | 5.2 | 5.31 | -3.1% | 129,791 | 68,838,646 |
| 2024-01-17 | 5.55 | 5.58 | 5.47 | 5.48 | -1.62% | 62,373 | 34,436,466 |
| 2024-01-16 | 5.58 | 5.61 | 5.49 | 5.57 | -0.18% | 57,967 | 32,068,424 |
| 2024-01-15 | 5.55 | 5.62 | 5.51 | 5.58 | -0.18% | 51,410 | 28,626,048 |
| 2024-01-12 | 5.7 | 5.74 | 5.57 | 5.59 | -2.27% | 92,938 | 52,476,187 |
| 2024-01-11 | 5.66 | 5.74 | 5.64 | 5.72 | +1.24% | 60,482 | 34,438,138 |
| 2024-01-10 | 5.7 | 5.74 | 5.61 | 5.65 | -1.22% | 50,744 | 28,809,408 |
| 2024-01-09 | 5.63 | 5.76 | 5.61 | 5.72 | +1.96% | 60,146 | 34,349,565 |
| 2024-01-08 | 5.69 | 5.72 | 5.6 | 5.61 | -1.58% | 49,421 | 27,996,499 |
| 2024-01-05 | 5.82 | 5.85 | 5.65 | 5.7 | -1.89% | 59,880 | 34,478,181 |
| 2024-01-04 | 5.78 | 5.82 | 5.76 | 5.81 | +0.35% | 42,016 | 24,339,688 |
| 2024-01-03 | 5.81 | 5.84 | 5.74 | 5.79 | -0.86% | 46,147 | 26,676,435 |
| 2024-01-02 | 5.7 | 5.86 | 5.68 | 5.84 | +2.1% | 69,906 | 40,618,273 |
| 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：