股票概览
16.26
-2.11%
-0.35
16.17
开盘价
16.95
最高价
15.21
最低价
575,693
成交量
数据更新至: 2024-05-20
技术指标
16.21
MA5 (5日均线)
16.43
MA10 (10日均线)
16.06
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 | 16.17 | 16.95 | 15.21 | 16.26 | -2.11% | 575,693 | 929,859,066 |
| 2024-05-17 | 17 | 17.45 | 16.15 | 16.61 | +0.91% | 702,168 | 1,180,959,587 |
| 2024-05-16 | 15.82 | 17.09 | 15.75 | 16.46 | +1.92% | 584,170 | 969,278,515 |
| 2024-05-15 | 15.37 | 16.92 | 15.03 | 16.15 | +3.66% | 581,668 | 941,771,339 |
| 2024-05-14 | 15.7 | 15.85 | 15.1 | 15.58 | -0.19% | 374,428 | 579,910,571 |
| 2024-05-13 | 15.4 | 16.24 | 15.17 | 15.61 | -1.64% | 388,967 | 609,986,260 |
| 2024-05-10 | 16.92 | 17.27 | 15.77 | 15.87 | -8.32% | 604,931 | 990,777,302 |
| 2024-05-09 | 17.14 | 17.54 | 16.5 | 17.31 | -3.13% | 779,592 | 1,325,689,631 |
| 2024-05-08 | 16.01 | 19.2 | 15.04 | 17.87 | +7.91% | 1,030,225 | 1,819,605,060 |
| 2024-05-07 | 15.6 | 17.5 | 15.3 | 16.56 | +6.36% | 944,324 | 1,562,304,309 |
| 2024-05-06 | 15.41 | 15.87 | 14.91 | 15.57 | +1.83% | 531,677 | 821,227,024 |
| 2024-04-30 | 16.16 | 16.17 | 13.8 | 15.29 | -8.61% | 672,127 | 1,024,038,580 |
| 2024-04-29 | 15.28 | 16.78 | 15.25 | 16.73 | +7.24% | 840,309 | 1,353,278,454 |
| 2024-04-26 | 15.9 | 16.7 | 15.23 | 15.6 | -3.29% | 798,203 | 1,279,463,440 |
| 2024-04-25 | 16.15 | 17.25 | 15.81 | 16.13 | -2.06% | 804,979 | 1,327,623,706 |
| 2024-04-24 | 15.4 | 17.69 | 15.3 | 16.47 | +1.35% | 1,060,193 | 1,780,765,493 |
| 2024-04-23 | 14.74 | 16.8 | 14.72 | 16.25 | +13.48% | 904,679 | 1,440,336,371 |
| 2024-04-22 | 15.36 | 15.82 | 14.02 | 14.32 | -9.71% | 770,275 | 1,127,373,841 |
| 2024-04-19 | 14.3 | 17.32 | 14.18 | 15.86 | +8.04% | 1,158,399 | 1,773,514,716 |
| 2024-04-18 | 13.02 | 14.68 | 12.77 | 14.68 | +20.03% | 1,059,620 | 1,452,506,710 |
| 2024-04-17 | 10.48 | 12.23 | 10.48 | 12.23 | +20.02% | 754,272 | 887,339,676 |
| 2024-04-16 | 11.5 | 11.65 | 10.14 | 10.19 | -13.5% | 540,727 | 580,646,245 |
| 2024-04-15 | 11.7 | 12.56 | 11.13 | 11.78 | -2.48% | 475,096 | 564,376,393 |
| 2024-04-12 | 12.48 | 13.31 | 12.01 | 12.08 | -5.85% | 466,175 | 588,783,970 |
| 2024-04-11 | 13.72 | 14.01 | 12.82 | 12.83 | -12.66% | 584,297 | 785,274,514 |
| 2024-04-10 | 12.71 | 15.15 | 12.69 | 14.69 | +9.87% | 803,983 | 1,102,982,727 |
| 2024-04-09 | 12.7 | 13.75 | 12.57 | 13.37 | +4.86% | 627,694 | 828,842,641 |
| 2024-04-08 | 12.92 | 13.48 | 12.44 | 12.75 | -2.97% | 575,799 | 747,618,938 |
| 2024-04-03 | 14.48 | 14.68 | 12.9 | 13.14 | -14.34% | 723,203 | 991,163,315 |
| 2024-04-02 | 15.4 | 16.34 | 14.53 | 15.34 | +0.2% | 905,593 | 1,398,743,389 |
| 2024-04-01 | 14.7 | 15.4 | 14.5 | 15.31 | -1.86% | 736,161 | 1,100,512,975 |
| 2024-03-29 | 15.27 | 16.44 | 15 | 15.6 | -4.53% | 1,028,047 | 1,602,797,956 |
| 2024-03-28 | 13.92 | 16.34 | 13.9 | 16.34 | +19.97% | 1,030,768 | 1,593,902,397 |
| 2024-03-27 | 12.49 | 14.3 | 12.25 | 13.62 | +9.66% | 882,983 | 1,177,012,936 |
| 2024-03-26 | 13.2 | 13.77 | 12.4 | 12.42 | -8.88% | 660,583 | 863,886,410 |
| 2024-03-25 | 13.05 | 14.38 | 13 | 13.63 | +2.48% | 674,115 | 923,849,733 |
| 2024-03-22 | 12.61 | 13.94 | 12.3 | 13.3 | +1.45% | 845,175 | 1,124,106,746 |
| 2024-03-21 | 11.56 | 14.14 | 11.21 | 13.11 | +9.52% | 998,941 | 1,257,295,166 |
| 2024-03-20 | 10.96 | 11.98 | 10.85 | 11.97 | +8.42% | 785,019 | 900,668,302 |
| 2024-03-19 | 10.96 | 12.48 | 10.68 | 11.04 | -3.66% | 921,528 | 1,066,801,003 |
| 2024-03-18 | 9.7 | 11.63 | 9.6 | 11.46 | +16.94% | 874,869 | 944,570,586 |
| 2024-03-15 | 9.58 | 10.19 | 9.48 | 9.8 | +5.04% | 663,363 | 649,941,201 |
| 2024-03-14 | 10.15 | 10.27 | 9.16 | 9.33 | -9.51% | 680,995 | 654,960,731 |
| 2024-03-13 | 9.82 | 11.88 | 9.4 | 10.31 | -4.54% | 1,042,479 | 1,092,866,425 |
| 2024-03-12 | 8.93 | 10.8 | 8.88 | 10.8 | +20% | 1,041,970 | 1,022,447,687 |
| 2024-03-11 | 8.12 | 9.49 | 8.12 | 9 | +12.92% | 962,847 | 843,633,186 |
| 2024-03-08 | 8.15 | 8.52 | 7.9 | 7.97 | -13.09% | 848,804 | 690,170,005 |
| 2024-03-07 | 8.29 | 9.17 | 8.25 | 9.17 | +20.03% | 1,169,616 | 1,044,221,517 |
| 2024-03-06 | 6.4 | 7.64 | 6.28 | 7.64 | +19.94% | 603,355 | 428,404,936 |
| 2024-03-05 | 5.28 | 6.37 | 5.22 | 6.37 | +19.96% | 388,030 | 239,184,502 |
| 2024-03-04 | 5.26 | 5.34 | 5.17 | 5.31 | +0.95% | 82,419 | 43,341,538 |
| 2024-03-01 | 5.2 | 5.3 | 5.11 | 5.26 | +1.15% | 98,944 | 51,640,760 |
| 2024-02-29 | 4.94 | 5.22 | 4.88 | 5.2 | +4.63% | 118,833 | 60,426,043 |
| 2024-02-28 | 5.48 | 5.7 | 4.97 | 4.97 | -9.47% | 189,293 | 101,223,734 |
| 2024-02-27 | 5.43 | 5.51 | 5.28 | 5.49 | -0.72% | 150,009 | 80,924,240 |
| 2024-02-26 | 5.25 | 5.66 | 5.14 | 5.53 | +8.22% | 160,055 | 86,350,709 |
| 2024-02-23 | 4.95 | 5.14 | 4.9 | 5.11 | +4.07% | 107,883 | 54,039,533 |
| 2024-02-22 | 4.64 | 4.94 | 4.6 | 4.91 | +5.14% | 124,241 | 59,816,943 |
| 2024-02-21 | 4.54 | 4.85 | 4.5 | 4.67 | +2.19% | 127,148 | 60,017,546 |
| 2024-02-20 | 4.42 | 4.59 | 4.34 | 4.57 | +3.16% | 93,771 | 41,980,409 |
| 2024-02-19 | 4.3 | 4.49 | 4.25 | 4.43 | +4.98% | 131,437 | 57,540,194 |
| 2024-02-08 | 3.82 | 4.23 | 3.68 | 4.22 | +11.05% | 137,405 | 54,262,940 |
| 2024-02-07 | 4.15 | 4.2 | 3.72 | 3.8 | -7.09% | 130,451 | 51,172,220 |
| 2024-02-06 | 4.05 | 4.35 | 3.73 | 4.09 | -3.76% | 161,157 | 63,835,940 |
| 2024-02-05 | 4.98 | 5 | 4.15 | 4.25 | -15% | 150,926 | 66,443,644 |
| 2024-02-02 | 5.22 | 5.38 | 4.79 | 5 | -4.21% | 109,696 | 55,558,282 |
| 2024-02-01 | 5.4 | 5.4 | 5.08 | 5.22 | -3.33% | 97,914 | 51,059,182 |
| 2024-01-31 | 5.88 | 5.89 | 5.36 | 5.4 | -9.09% | 118,188 | 66,080,939 |
| 2024-01-30 | 6.24 | 6.24 | 5.91 | 5.94 | -4.19% | 80,153 | 48,372,084 |
| 2024-01-29 | 6.56 | 6.7 | 6.18 | 6.2 | -5.63% | 91,800 | 58,496,584 |
| 2024-01-26 | 6.47 | 6.7 | 6.42 | 6.57 | +0.77% | 88,326 | 58,429,107 |
| 2024-01-25 | 6.34 | 6.53 | 6.26 | 6.52 | +2.84% | 102,765 | 65,633,231 |
| 2024-01-24 | 6.16 | 6.48 | 6.08 | 6.34 | +2.42% | 120,108 | 75,554,945 |
| 2024-01-23 | 6.33 | 6.35 | 6.1 | 6.19 | -2.37% | 103,518 | 64,028,296 |
| 2024-01-22 | 6.7 | 6.91 | 6.21 | 6.34 | -6.35% | 147,268 | 97,801,741 |
| 2024-01-19 | 7.08 | 7.15 | 6.75 | 6.77 | -5.18% | 198,547 | 136,229,080 |
| 2024-01-18 | 7.29 | 7.44 | 6.82 | 7.14 | -1.65% | 269,166 | 192,385,395 |
| 2024-01-17 | 7.66 | 7.75 | 7.22 | 7.26 | -8.45% | 330,281 | 245,381,212 |
| 2024-01-16 | 7.48 | 8.09 | 7.27 | 7.93 | +5.87% | 479,257 | 370,854,366 |
| 2024-01-15 | 6.99 | 7.76 | 6.93 | 7.49 | +6.39% | 303,102 | 223,392,622 |
| 2024-01-12 | 7.29 | 7.3 | 7.01 | 7.04 | -4.09% | 168,470 | 119,945,744 |
| 2024-01-11 | 6.97 | 7.5 | 6.93 | 7.34 | +5.31% | 181,621 | 131,871,870 |
| 2024-01-10 | 7.06 | 7.1 | 6.94 | 6.97 | -1.27% | 33,395 | 23,408,460 |
| 2024-01-09 | 6.92 | 7.11 | 6.92 | 7.06 | +2.32% | 44,767 | 31,563,868 |
| 2024-01-08 | 7 | 7.07 | 6.88 | 6.9 | -1.43% | 32,941 | 22,911,805 |
| 2024-01-05 | 7.19 | 7.23 | 6.96 | 7 | -1.96% | 45,824 | 32,384,393 |
| 2024-01-04 | 7.09 | 7.14 | 7.07 | 7.14 | +0.71% | 40,412 | 28,735,300 |
| 2024-01-03 | 7.18 | 7.2 | 7.03 | 7.09 | -1.53% | 54,703 | 38,800,970 |
| 2024-01-02 | 7.08 | 7.24 | 7.05 | 7.2 | +3% | 92,400 | 66,219,022 |
| 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：