股票概览
16.01
+20.01%
+2.67
14.3
开盘价
16.01
最高价
14.1
最低价
877,790
成交量
数据更新至: 2024-05-20
技术指标
14.07
MA5 (5日均线)
13.50
MA10 (10日均线)
13.00
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 | 14.3 | 16.01 | 14.1 | 16.01 | +20.01% | 877,790 | 1,328,016,601 |
| 2024-05-17 | 12.9 | 13.37 | 12.86 | 13.34 | -1.26% | 489,006 | 641,206,139 |
| 2024-05-16 | 14.1 | 14.35 | 13.27 | 13.51 | -0.07% | 605,333 | 835,364,560 |
| 2024-05-15 | 13.68 | 14.66 | 13.45 | 13.52 | -3.08% | 802,925 | 1,128,679,417 |
| 2024-05-14 | 12.9 | 14.12 | 12.8 | 13.95 | +4.65% | 841,112 | 1,137,747,990 |
| 2024-05-13 | 12.85 | 13.6 | 12.5 | 13.33 | -3.13% | 693,901 | 904,927,017 |
| 2024-05-10 | 13.46 | 14 | 12.97 | 13.76 | +8.18% | 898,376 | 1,220,037,023 |
| 2024-05-09 | 12.3 | 13.15 | 12.3 | 12.72 | -0.39% | 687,428 | 878,012,826 |
| 2024-05-08 | 11.88 | 13.13 | 11.61 | 12.77 | +5.54% | 798,421 | 1,001,923,942 |
| 2024-05-07 | 12.02 | 12.75 | 11.88 | 12.1 | +0.58% | 624,644 | 762,425,234 |
| 2024-05-06 | 11.16 | 12.18 | 10.9 | 12.03 | +5.62% | 635,072 | 725,010,514 |
| 2024-04-30 | 12.59 | 12.72 | 11.38 | 11.39 | -9.96% | 618,531 | 729,903,114 |
| 2024-04-29 | 12.48 | 12.88 | 12.13 | 12.65 | -3.51% | 616,821 | 776,920,210 |
| 2024-04-26 | 12.53 | 13.35 | 12.53 | 13.11 | +5.3% | 770,695 | 998,105,704 |
| 2024-04-25 | 12.05 | 12.89 | 11.87 | 12.45 | +1.38% | 633,305 | 786,558,131 |
| 2024-04-24 | 11.63 | 12.49 | 11.63 | 12.28 | +4.78% | 586,868 | 709,555,086 |
| 2024-04-23 | 11.61 | 12.15 | 11.38 | 11.72 | -3.86% | 637,414 | 746,495,906 |
| 2024-04-22 | 13.08 | 14.09 | 12.16 | 12.19 | -11.02% | 792,139 | 1,029,527,443 |
| 2024-04-19 | 13.02 | 14.66 | 12.91 | 13.7 | +1.48% | 1,105,913 | 1,525,910,034 |
| 2024-04-18 | 11.5 | 13.86 | 11.26 | 13.5 | +13.73% | 1,030,499 | 1,267,587,613 |
| 2024-04-17 | 11.18 | 12.28 | 11.11 | 11.87 | +4.4% | 775,245 | 913,510,808 |
| 2024-04-16 | 12.21 | 12.54 | 11.07 | 11.37 | -6.27% | 835,059 | 979,676,344 |
| 2024-04-15 | 12.55 | 13.29 | 11.86 | 12.13 | -16.17% | 982,796 | 1,228,205,522 |
| 2024-04-12 | 15 | 15.37 | 13.95 | 14.47 | +1.69% | 1,021,544 | 1,500,807,932 |
| 2024-04-11 | 14 | 15.44 | 13.6 | 14.23 | +2.45% | 1,114,392 | 1,597,227,055 |
| 2024-04-10 | 13.53 | 14.5 | 13.51 | 13.89 | +7.84% | 1,050,601 | 1,461,030,766 |
| 2024-04-09 | 12.24 | 13 | 11.9 | 12.88 | -2.13% | 863,379 | 1,081,118,561 |
| 2024-04-08 | 11.8 | 13.3 | 11.4 | 13.16 | +18.13% | 1,088,593 | 1,349,611,276 |
| 2024-04-03 | 9.69 | 11.14 | 9.69 | 11.14 | +20.04% | 862,261 | 930,114,414 |
| 2024-04-02 | 9.25 | 9.59 | 9.21 | 9.28 | -0.22% | 235,461 | 220,500,567 |
| 2024-04-01 | 9.28 | 9.59 | 9.11 | 9.3 | +2.09% | 302,531 | 282,183,992 |
| 2024-03-29 | 8.73 | 9.45 | 8.71 | 9.11 | +7.94% | 313,374 | 284,916,119 |
| 2024-03-28 | 8.09 | 8.48 | 8.07 | 8.44 | +4.33% | 83,358 | 69,513,996 |
| 2024-03-27 | 8.28 | 8.43 | 8.08 | 8.09 | -3.11% | 74,538 | 61,645,009 |
| 2024-03-26 | 8.44 | 8.55 | 8.17 | 8.35 | -2% | 106,211 | 88,344,019 |
| 2024-03-25 | 8.62 | 8.86 | 8.51 | 8.52 | -2.29% | 98,254 | 85,640,301 |
| 2024-03-22 | 8.87 | 8.92 | 8.63 | 8.72 | -3.65% | 138,516 | 121,315,551 |
| 2024-03-21 | 9.02 | 9.2 | 8.86 | 9.05 | +3.55% | 213,772 | 192,882,622 |
| 2024-03-20 | 8.59 | 8.78 | 8.59 | 8.74 | +1.04% | 82,416 | 71,815,204 |
| 2024-03-19 | 8.69 | 8.8 | 8.63 | 8.65 | -0.92% | 95,111 | 82,835,824 |
| 2024-03-18 | 8.6 | 8.74 | 8.53 | 8.73 | +0.69% | 105,044 | 90,750,189 |
| 2024-03-15 | 8.53 | 8.67 | 8.33 | 8.67 | -0.23% | 128,292 | 108,996,954 |
| 2024-03-14 | 8.63 | 8.89 | 8.52 | 8.69 | +1.4% | 176,919 | 154,664,272 |
| 2024-03-13 | 8.49 | 8.62 | 8.41 | 8.57 | +0.35% | 97,324 | 82,786,454 |
| 2024-03-12 | 8.6 | 8.6 | 8.44 | 8.54 | -1.39% | 136,728 | 116,473,987 |
| 2024-03-11 | 8.88 | 8.97 | 8.48 | 8.66 | 0% | 147,863 | 128,301,873 |
| 2024-03-08 | 8.74 | 8.91 | 8.5 | 8.66 | -2.48% | 176,594 | 152,389,453 |
| 2024-03-07 | 8.56 | 9.48 | 8.45 | 8.88 | +2.78% | 284,354 | 255,491,809 |
| 2024-03-06 | 8.3 | 8.77 | 8.11 | 8.64 | +4.6% | 194,528 | 165,118,718 |
| 2024-03-05 | 8.52 | 8.86 | 8.21 | 8.26 | -2.36% | 227,705 | 195,252,994 |
| 2024-03-04 | 8.27 | 8.6 | 8.13 | 8.46 | +5.35% | 197,763 | 165,858,238 |
| 2024-03-01 | 7.78 | 8.03 | 7.69 | 8.03 | +4.97% | 124,754 | 98,657,999 |
| 2024-02-29 | 7.2 | 7.7 | 7.19 | 7.65 | +4.79% | 102,365 | 77,337,574 |
| 2024-02-28 | 8.15 | 8.28 | 7.27 | 7.3 | -10.43% | 160,818 | 125,518,571 |
| 2024-02-27 | 7.79 | 8.15 | 7.76 | 8.15 | +3.95% | 82,178 | 65,547,170 |
| 2024-02-26 | 7.69 | 7.99 | 7.62 | 7.84 | +2.22% | 106,885 | 83,585,616 |
| 2024-02-23 | 7.45 | 7.68 | 7.42 | 7.67 | +2.95% | 88,230 | 66,718,828 |
| 2024-02-22 | 7.15 | 7.45 | 7.12 | 7.45 | +2.76% | 85,841 | 63,225,215 |
| 2024-02-21 | 7.11 | 7.45 | 7.03 | 7.25 | +0.97% | 104,343 | 76,362,645 |
| 2024-02-20 | 7 | 7.19 | 6.85 | 7.18 | +1.84% | 73,617 | 51,856,276 |
| 2024-02-19 | 6.79 | 7.14 | 6.79 | 7.05 | +4.14% | 109,135 | 76,718,278 |
| 2024-02-08 | 6.08 | 6.87 | 5.98 | 6.77 | +12.27% | 119,238 | 76,914,848 |
| 2024-02-07 | 6.09 | 6.29 | 5.88 | 6.03 | -3.21% | 110,419 | 67,266,733 |
| 2024-02-06 | 5.91 | 6.5 | 5.51 | 6.23 | +2.13% | 111,179 | 66,440,395 |
| 2024-02-05 | 6.9 | 6.9 | 5.89 | 6.1 | -12.1% | 126,218 | 78,179,830 |
| 2024-02-02 | 7.32 | 7.5 | 6.67 | 6.94 | -5.19% | 92,556 | 65,324,571 |
| 2024-02-01 | 7.5 | 7.5 | 7.15 | 7.32 | -2.01% | 68,246 | 50,052,026 |
| 2024-01-31 | 7.8 | 8.02 | 7.42 | 7.47 | -5.2% | 82,483 | 63,385,268 |
| 2024-01-30 | 8.28 | 8.31 | 7.88 | 7.88 | -5.63% | 79,383 | 64,172,978 |
| 2024-01-29 | 8.57 | 8.63 | 8.27 | 8.35 | -5.22% | 87,597 | 73,926,211 |
| 2024-01-26 | 8.77 | 8.92 | 8.69 | 8.81 | +0.46% | 61,088 | 53,843,956 |
| 2024-01-25 | 8.49 | 8.78 | 8.4 | 8.77 | +3.3% | 79,356 | 68,482,136 |
| 2024-01-24 | 8.45 | 8.57 | 8.18 | 8.49 | +0.83% | 61,265 | 51,589,704 |
| 2024-01-23 | 8.35 | 8.49 | 8.23 | 8.42 | 0% | 56,308 | 47,096,026 |
| 2024-01-22 | 8.98 | 9.03 | 8.34 | 8.42 | -6.03% | 64,820 | 56,301,997 |
| 2024-01-19 | 9.1 | 9.16 | 8.96 | 8.96 | -1.43% | 34,497 | 31,213,174 |
| 2024-01-18 | 9.06 | 9.13 | 8.8 | 9.09 | -0.44% | 55,420 | 49,658,673 |
| 2024-01-17 | 9.29 | 9.36 | 9.12 | 9.13 | -2.14% | 35,114 | 32,491,164 |
| 2024-01-16 | 9.5 | 9.59 | 9.2 | 9.33 | -2.2% | 62,531 | 58,341,402 |
| 2024-01-15 | 9.55 | 9.65 | 9.47 | 9.54 | -0.52% | 41,231 | 39,491,585 |
| 2024-01-12 | 9.55 | 9.67 | 9.51 | 9.59 | +0.1% | 44,716 | 42,935,491 |
| 2024-01-11 | 9.45 | 9.62 | 9.4 | 9.58 | +1.91% | 41,022 | 39,128,692 |
| 2024-01-10 | 9.53 | 9.61 | 9.39 | 9.4 | -1.88% | 45,075 | 42,750,701 |
| 2024-01-09 | 9.66 | 9.69 | 9.51 | 9.58 | +0.52% | 36,193 | 34,764,093 |
| 2024-01-08 | 9.85 | 9.85 | 9.51 | 9.53 | -3.25% | 54,305 | 52,363,917 |
| 2024-01-05 | 10.05 | 10.14 | 9.79 | 9.85 | -2.09% | 49,852 | 49,636,441 |
| 2024-01-04 | 10.05 | 10.09 | 9.97 | 10.06 | -0.4% | 35,586 | 35,707,019 |
| 2024-01-03 | 10.1 | 10.17 | 10.03 | 10.1 | -0.69% | 45,935 | 46,439,090 |
| 2024-01-02 | 10.12 | 10.23 | 10.1 | 10.17 | 0% | 63,725 | 64,900,848 |
| 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：