股票概览
17.09
+4.14%
+0.68
15.81
开盘价
17.34
最高价
15.81
最低价
468,418
成交量
数据更新至: 2024-05-20
技术指标
16.03
MA5 (5日均线)
15.81
MA10 (10日均线)
13.73
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 | 15.81 | 17.34 | 15.81 | 17.09 | +4.14% | 468,418 | 786,391,219 |
| 2024-05-17 | 16.2 | 16.99 | 15.56 | 16.41 | +4.99% | 504,104 | 820,067,176 |
| 2024-05-16 | 15.79 | 16.39 | 15.37 | 15.63 | -0.82% | 399,803 | 632,888,025 |
| 2024-05-15 | 14.82 | 16.89 | 14.7 | 15.76 | +3.34% | 482,671 | 769,149,399 |
| 2024-05-14 | 14.64 | 15.29 | 14.3 | 15.25 | +4.24% | 384,010 | 571,857,736 |
| 2024-05-13 | 15.01 | 15.3 | 14.46 | 14.63 | -6.22% | 344,210 | 508,479,403 |
| 2024-05-10 | 16.17 | 16.83 | 15.56 | 15.6 | -8.24% | 494,086 | 794,402,368 |
| 2024-05-09 | 15.84 | 17.58 | 15.03 | 17 | +6.32% | 715,082 | 1,140,796,428 |
| 2024-05-08 | 15.83 | 17.1 | 15.54 | 15.99 | +8.78% | 785,470 | 1,260,334,030 |
| 2024-05-07 | 12.15 | 14.7 | 12.13 | 14.7 | +20% | 388,769 | 549,727,786 |
| 2024-05-06 | 12.12 | 12.36 | 11.96 | 12.25 | +3.11% | 136,180 | 165,974,693 |
| 2024-04-30 | 12.69 | 12.88 | 11.82 | 11.88 | -5.94% | 169,636 | 205,330,179 |
| 2024-04-29 | 12.5 | 13.25 | 12.35 | 12.63 | +5.96% | 244,822 | 312,515,705 |
| 2024-04-26 | 12.07 | 12.43 | 11.87 | 11.92 | -3.01% | 208,506 | 252,388,402 |
| 2024-04-25 | 11.7 | 12.4 | 11.7 | 12.29 | +3.8% | 228,231 | 276,673,959 |
| 2024-04-24 | 11.23 | 11.98 | 11.23 | 11.84 | +3.23% | 197,642 | 232,021,207 |
| 2024-04-23 | 10.71 | 11.89 | 10.71 | 11.47 | +5.62% | 191,797 | 219,078,042 |
| 2024-04-22 | 10.78 | 11.25 | 10.68 | 10.86 | -2.43% | 143,959 | 157,781,558 |
| 2024-04-19 | 10.14 | 11.27 | 10.11 | 11.13 | +8.69% | 189,889 | 203,855,387 |
| 2024-04-18 | 9.9 | 10.63 | 9.88 | 10.24 | +4.38% | 123,008 | 126,484,460 |
| 2024-04-17 | 9.05 | 9.82 | 9.05 | 9.81 | +10.22% | 80,576 | 77,631,310 |
| 2024-04-16 | 9.9 | 9.94 | 8.7 | 8.9 | -10.46% | 104,696 | 95,587,065 |
| 2024-04-15 | 10.36 | 10.58 | 9.76 | 9.94 | -4.88% | 87,546 | 88,360,190 |
| 2024-04-12 | 10.77 | 10.94 | 10.4 | 10.45 | -3.51% | 74,011 | 78,763,725 |
| 2024-04-11 | 11.02 | 11.17 | 10.81 | 10.83 | -5.25% | 80,907 | 88,825,722 |
| 2024-04-10 | 11.25 | 11.49 | 10.8 | 11.43 | +0.88% | 108,186 | 121,080,762 |
| 2024-04-09 | 11.41 | 11.88 | 11.22 | 11.33 | -0.35% | 81,263 | 93,202,455 |
| 2024-04-08 | 11.8 | 11.98 | 11.37 | 11.37 | -5.09% | 92,581 | 106,970,254 |
| 2024-04-03 | 11.92 | 12.03 | 11.38 | 11.98 | -1.56% | 150,011 | 175,666,557 |
| 2024-04-02 | 11.73 | 12.75 | 11.73 | 12.17 | +2.01% | 240,927 | 295,725,631 |
| 2024-04-01 | 11.83 | 12.02 | 11.61 | 11.93 | +0.93% | 112,149 | 132,601,744 |
| 2024-03-29 | 11.8 | 11.97 | 11.55 | 11.82 | -1.99% | 140,671 | 165,716,764 |
| 2024-03-28 | 10.98 | 12.29 | 10.98 | 12.06 | +12.92% | 237,431 | 278,571,056 |
| 2024-03-27 | 10.98 | 11.08 | 10.4 | 10.68 | -4.04% | 122,592 | 131,817,491 |
| 2024-03-26 | 11.17 | 11.39 | 10.86 | 11.13 | -0.8% | 98,567 | 109,404,044 |
| 2024-03-25 | 11.82 | 12.09 | 11.1 | 11.22 | -6.11% | 166,458 | 191,356,409 |
| 2024-03-22 | 12.3 | 12.31 | 11.86 | 11.95 | -5.76% | 198,967 | 240,084,908 |
| 2024-03-21 | 11.99 | 12.98 | 11.61 | 12.68 | +6.11% | 322,445 | 397,730,981 |
| 2024-03-20 | 11.75 | 12.03 | 11.7 | 11.95 | +1.53% | 156,748 | 186,128,185 |
| 2024-03-19 | 11.9 | 12.26 | 11.65 | 11.77 | -4.77% | 223,896 | 266,021,940 |
| 2024-03-18 | 11.84 | 12.68 | 11.84 | 12.36 | +2.15% | 335,711 | 412,114,839 |
| 2024-03-15 | 10.6 | 12.68 | 10.57 | 12.1 | +14.47% | 365,442 | 445,631,735 |
| 2024-03-14 | 10.8 | 10.98 | 10.35 | 10.57 | -3.12% | 115,881 | 123,191,720 |
| 2024-03-13 | 10.89 | 11.39 | 10.64 | 10.91 | -2.68% | 201,531 | 220,734,030 |
| 2024-03-12 | 10.34 | 11.42 | 10.21 | 11.21 | +6.76% | 229,106 | 248,021,314 |
| 2024-03-11 | 10.38 | 11.12 | 9.98 | 10.5 | +3.04% | 196,144 | 205,652,448 |
| 2024-03-08 | 9.55 | 10.42 | 9.5 | 10.19 | +8.06% | 148,104 | 148,290,976 |
| 2024-03-07 | 9.72 | 9.84 | 9.42 | 9.43 | -3.58% | 67,980 | 65,403,687 |
| 2024-03-06 | 9.86 | 9.88 | 9.5 | 9.78 | -2% | 89,804 | 87,071,229 |
| 2024-03-05 | 9.59 | 10.2 | 9.4 | 9.98 | +4.72% | 103,670 | 102,866,917 |
| 2024-03-04 | 9.69 | 9.85 | 9.33 | 9.53 | -1.65% | 40,113 | 38,110,227 |
| 2024-03-01 | 9.51 | 9.7 | 9.46 | 9.69 | +2.54% | 47,329 | 45,442,208 |
| 2024-02-29 | 9.01 | 9.49 | 8.98 | 9.45 | +3.5% | 54,675 | 51,051,300 |
| 2024-02-28 | 10.11 | 10.3 | 9.09 | 9.13 | -9.96% | 90,033 | 87,638,633 |
| 2024-02-27 | 9.76 | 10.14 | 9.63 | 10.14 | +4% | 45,946 | 45,477,291 |
| 2024-02-26 | 9.53 | 10.01 | 9.39 | 9.75 | +2.52% | 72,555 | 70,565,175 |
| 2024-02-23 | 9.06 | 9.55 | 9.04 | 9.51 | +5.55% | 63,961 | 59,652,063 |
| 2024-02-22 | 8.69 | 9.03 | 8.6 | 9.01 | +4.4% | 49,789 | 44,146,826 |
| 2024-02-21 | 8.33 | 8.92 | 8.3 | 8.63 | +2.49% | 58,398 | 50,589,132 |
| 2024-02-20 | 8.25 | 8.43 | 8.12 | 8.42 | +1.57% | 45,112 | 37,483,031 |
| 2024-02-19 | 8.06 | 8.58 | 8.03 | 8.29 | +3.24% | 85,884 | 71,170,367 |
| 2024-02-08 | 7.2 | 8.09 | 6.9 | 8.03 | +11.37% | 103,278 | 77,006,920 |
| 2024-02-07 | 7.93 | 7.93 | 7.01 | 7.21 | -7.56% | 106,143 | 78,337,748 |
| 2024-02-06 | 7.42 | 8.08 | 6.98 | 7.8 | +0.26% | 90,832 | 67,750,684 |
| 2024-02-05 | 9.05 | 9.27 | 7.58 | 7.78 | -14.51% | 89,037 | 71,502,383 |
| 2024-02-02 | 9.78 | 9.97 | 8.71 | 9.1 | -5.8% | 51,036 | 47,331,837 |
| 2024-02-01 | 9.8 | 9.89 | 9.4 | 9.66 | -2.23% | 35,090 | 33,897,094 |
| 2024-01-31 | 10.47 | 10.66 | 9.84 | 9.88 | -6.7% | 39,845 | 40,252,381 |
| 2024-01-30 | 10.98 | 11.01 | 10.52 | 10.59 | -3.29% | 28,002 | 30,231,292 |
| 2024-01-29 | 11.4 | 11.41 | 10.93 | 10.95 | -3.35% | 31,025 | 34,431,860 |
| 2024-01-26 | 11.38 | 11.46 | 11.28 | 11.33 | +0.27% | 27,984 | 31,836,622 |
| 2024-01-25 | 10.83 | 11.32 | 10.77 | 11.3 | +5.02% | 31,858 | 35,265,856 |
| 2024-01-24 | 10.61 | 10.81 | 10.28 | 10.76 | +1.51% | 34,133 | 36,117,799 |
| 2024-01-23 | 10.66 | 10.82 | 10.4 | 10.6 | -1.67% | 36,325 | 38,342,509 |
| 2024-01-22 | 11.6 | 11.63 | 10.66 | 10.78 | -6.5% | 39,271 | 43,784,210 |
| 2024-01-19 | 11.8 | 11.82 | 11.49 | 11.53 | -1.71% | 24,786 | 28,787,936 |
| 2024-01-18 | 11.93 | 11.95 | 11.44 | 11.73 | -1.76% | 40,200 | 46,836,781 |
| 2024-01-17 | 12.33 | 12.42 | 11.94 | 11.94 | -3.08% | 29,583 | 35,905,600 |
| 2024-01-16 | 12.78 | 12.85 | 12.12 | 12.32 | -0.81% | 41,995 | 52,143,752 |
| 2024-01-15 | 12.58 | 12.59 | 12.36 | 12.42 | -1.58% | 21,253 | 26,472,490 |
| 2024-01-12 | 12.69 | 12.9 | 12.56 | 12.62 | -0.08% | 24,883 | 31,591,558 |
| 2024-01-11 | 12.32 | 12.68 | 12.31 | 12.63 | +2.43% | 25,370 | 31,773,678 |
| 2024-01-10 | 12.55 | 12.57 | 12.24 | 12.33 | -1.83% | 24,670 | 30,562,238 |
| 2024-01-09 | 12.69 | 12.8 | 12.46 | 12.56 | -0.79% | 25,118 | 31,761,715 |
| 2024-01-08 | 12.94 | 12.95 | 12.66 | 12.66 | -2.16% | 22,127 | 28,294,537 |
| 2024-01-05 | 13.21 | 13.32 | 12.89 | 12.94 | -2.27% | 23,093 | 30,247,056 |
| 2024-01-04 | 13.26 | 13.43 | 13.18 | 13.24 | -0.45% | 19,137 | 25,388,742 |
| 2024-01-03 | 13.41 | 13.44 | 13.2 | 13.3 | -1.12% | 23,671 | 31,510,560 |
| 2024-01-02 | 13.21 | 13.55 | 13.15 | 13.45 | +2.67% | 47,467 | 63,830,582 |
| 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：