股票概览
18
+8.04%
+1.34
16.65
开盘价
18.2
最高价
16.47
最低价
172,261
成交量
数据更新至: 2024-05-20
技术指标
16.18
MA5 (5日均线)
16.15
MA10 (10日均线)
15.96
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 | 16.65 | 18.2 | 16.47 | 18 | +8.04% | 172,261 | 301,072,766 |
| 2024-05-17 | 15.4 | 17 | 15.4 | 16.66 | +8.53% | 115,683 | 189,443,914 |
| 2024-05-16 | 15.5 | 15.5 | 15.27 | 15.35 | +0.2% | 19,043 | 29,279,249 |
| 2024-05-15 | 15.72 | 15.87 | 15.3 | 15.32 | -1.48% | 21,976 | 34,190,862 |
| 2024-05-14 | 15.57 | 15.75 | 15.45 | 15.55 | -0.19% | 18,202 | 28,357,605 |
| 2024-05-13 | 15.85 | 15.85 | 15.46 | 15.58 | -2.81% | 29,735 | 46,373,872 |
| 2024-05-10 | 16.6 | 16.6 | 15.85 | 16.03 | -3.08% | 29,826 | 48,086,730 |
| 2024-05-09 | 16.2 | 16.71 | 16.2 | 16.54 | +2.35% | 31,622 | 52,113,065 |
| 2024-05-08 | 16.34 | 16.53 | 16.08 | 16.16 | -1.1% | 24,511 | 39,989,780 |
| 2024-05-07 | 16.22 | 16.54 | 16.21 | 16.34 | +0.43% | 23,826 | 39,087,646 |
| 2024-05-06 | 16.56 | 16.64 | 16.2 | 16.27 | 0% | 25,131 | 41,090,626 |
| 2024-04-30 | 16.27 | 16.41 | 16.01 | 16.27 | +0.06% | 26,021 | 42,184,631 |
| 2024-04-29 | 16.05 | 16.48 | 16.05 | 16.26 | +1.37% | 32,298 | 52,561,802 |
| 2024-04-26 | 15.5 | 16.25 | 15.41 | 16.04 | +1.71% | 32,941 | 52,547,042 |
| 2024-04-25 | 15.7 | 16.05 | 15.64 | 15.77 | -0.63% | 25,526 | 40,549,417 |
| 2024-04-24 | 15.49 | 15.89 | 15.41 | 15.87 | +2.45% | 24,246 | 38,028,541 |
| 2024-04-23 | 15.13 | 15.62 | 15.1 | 15.49 | +2.58% | 28,370 | 43,602,301 |
| 2024-04-22 | 14.81 | 15.27 | 14.5 | 15.1 | -0.07% | 24,444 | 36,606,650 |
| 2024-04-19 | 15.34 | 15.36 | 14.96 | 15.11 | -1.88% | 29,307 | 44,320,648 |
| 2024-04-18 | 15.43 | 15.81 | 15.12 | 15.4 | -0.06% | 33,082 | 51,252,029 |
| 2024-04-17 | 14.85 | 15.43 | 14.75 | 15.41 | +6.87% | 41,474 | 63,261,489 |
| 2024-04-16 | 15.45 | 15.58 | 14.36 | 14.42 | -7.62% | 49,549 | 73,156,607 |
| 2024-04-15 | 15.85 | 16.13 | 15.25 | 15.61 | -1.7% | 42,077 | 65,557,825 |
| 2024-04-12 | 16.26 | 16.34 | 15.88 | 15.88 | -1.55% | 23,485 | 37,777,253 |
| 2024-04-11 | 15.88 | 16.34 | 15.86 | 16.13 | +0.12% | 31,835 | 51,305,579 |
| 2024-04-10 | 16.79 | 16.79 | 15.95 | 16.11 | -3.36% | 32,747 | 53,203,053 |
| 2024-04-09 | 16.36 | 16.8 | 16.36 | 16.67 | +1.83% | 29,435 | 48,902,287 |
| 2024-04-08 | 17 | 17.09 | 16.36 | 16.37 | -4.27% | 37,640 | 62,556,831 |
| 2024-04-03 | 17.38 | 17.48 | 16.76 | 17.1 | -0.87% | 43,794 | 74,886,241 |
| 2024-04-02 | 18.08 | 18.12 | 17.08 | 17.25 | -4.85% | 66,508 | 115,789,038 |
| 2024-04-01 | 18.01 | 18.25 | 17.88 | 18.13 | -0.82% | 53,220 | 95,968,390 |
| 2024-03-29 | 17.72 | 18.32 | 17.61 | 18.28 | +3.39% | 36,222 | 65,081,721 |
| 2024-03-28 | 17.35 | 18.03 | 17.28 | 17.68 | +2.2% | 44,582 | 79,070,596 |
| 2024-03-27 | 18.3 | 18.5 | 17.23 | 17.3 | -6.64% | 56,164 | 99,201,854 |
| 2024-03-26 | 18.22 | 18.79 | 17.95 | 18.53 | +0.71% | 58,679 | 107,789,746 |
| 2024-03-25 | 19.7 | 19.7 | 18.33 | 18.4 | -6.98% | 85,779 | 162,901,739 |
| 2024-03-22 | 19.3 | 19.79 | 19.17 | 19.78 | +2.7% | 103,264 | 202,440,889 |
| 2024-03-21 | 19.52 | 19.72 | 19.13 | 19.26 | -0.47% | 53,264 | 103,451,425 |
| 2024-03-20 | 19.26 | 19.59 | 19.07 | 19.35 | -0.26% | 53,986 | 104,140,641 |
| 2024-03-19 | 19.33 | 19.68 | 19.01 | 19.4 | +0.21% | 75,926 | 146,764,032 |
| 2024-03-18 | 19.18 | 19.38 | 18.81 | 19.36 | +1.68% | 74,964 | 143,320,180 |
| 2024-03-15 | 18.71 | 19.12 | 18.5 | 19.04 | +1.93% | 59,339 | 112,095,477 |
| 2024-03-14 | 19 | 19.43 | 18.46 | 18.68 | -2.45% | 78,835 | 149,007,315 |
| 2024-03-13 | 19.81 | 19.96 | 18.95 | 19.15 | -3.48% | 106,479 | 207,704,943 |
| 2024-03-12 | 19.7 | 20.13 | 19.4 | 19.84 | -0.3% | 113,171 | 222,917,935 |
| 2024-03-11 | 19.98 | 20.06 | 19.4 | 19.9 | -2.97% | 157,780 | 310,784,079 |
| 2024-03-08 | 18.8 | 20.9 | 18.38 | 20.51 | +7.61% | 225,620 | 441,885,147 |
| 2024-03-07 | 17.96 | 19.5 | 17.83 | 19.06 | +7.32% | 186,360 | 349,015,465 |
| 2024-03-06 | 17.5 | 18.09 | 17.41 | 17.76 | +0.28% | 68,211 | 121,379,037 |
| 2024-03-05 | 18.2 | 18.29 | 17.64 | 17.71 | -3.49% | 109,429 | 196,465,542 |
| 2024-03-04 | 17.97 | 18.38 | 17.27 | 18.35 | +1.94% | 144,436 | 258,647,854 |
| 2024-03-01 | 16.93 | 18.14 | 16.93 | 18 | +6.7% | 155,954 | 275,142,593 |
| 2024-02-29 | 15.58 | 16.88 | 15.5 | 16.87 | +7.38% | 97,570 | 160,873,343 |
| 2024-02-28 | 17.4 | 17.65 | 15.68 | 15.71 | -10.13% | 135,743 | 228,986,940 |
| 2024-02-27 | 16.91 | 17.52 | 16.73 | 17.48 | +1.27% | 122,473 | 209,246,344 |
| 2024-02-26 | 16.7 | 17.65 | 16.69 | 17.26 | +3.29% | 130,120 | 222,831,649 |
| 2024-02-23 | 16.66 | 16.98 | 16.36 | 16.71 | +0.36% | 118,200 | 196,366,232 |
| 2024-02-22 | 16.08 | 16.89 | 16.01 | 16.65 | -0.42% | 128,783 | 212,293,114 |
| 2024-02-21 | 15.9 | 18.08 | 15.46 | 16.72 | -0.3% | 194,016 | 317,173,852 |
| 2024-02-20 | 14.58 | 16.94 | 14.15 | 16.77 | +14.47% | 113,286 | 176,248,439 |
| 2024-02-19 | 14.3 | 15.08 | 14.19 | 14.65 | +3.9% | 86,983 | 127,758,471 |
| 2024-02-08 | 12.37 | 14.14 | 12.21 | 14.1 | +13.07% | 103,676 | 137,751,601 |
| 2024-02-07 | 12.29 | 13.13 | 12 | 12.47 | +1.05% | 106,091 | 134,267,653 |
| 2024-02-06 | 11.4 | 12.58 | 10.91 | 12.34 | +4.49% | 103,597 | 122,291,814 |
| 2024-02-05 | 13.27 | 13.54 | 11.23 | 11.81 | -11.8% | 115,475 | 138,974,825 |
| 2024-02-02 | 14.45 | 14.73 | 12.89 | 13.39 | -7.21% | 70,741 | 96,678,509 |
| 2024-02-01 | 14.65 | 14.77 | 14.14 | 14.43 | -0.76% | 42,927 | 62,170,557 |
| 2024-01-31 | 15.33 | 15.49 | 14.5 | 14.54 | -4.84% | 50,405 | 75,364,762 |
| 2024-01-30 | 15.8 | 15.96 | 15.25 | 15.28 | -3.54% | 40,659 | 63,450,702 |
| 2024-01-29 | 16.45 | 16.59 | 15.75 | 15.84 | -3.77% | 33,575 | 53,801,987 |
| 2024-01-26 | 16.92 | 17.02 | 16.41 | 16.46 | -3.01% | 37,349 | 62,323,812 |
| 2024-01-25 | 16.4 | 16.99 | 16.11 | 16.97 | +3.22% | 59,336 | 99,096,125 |
| 2024-01-24 | 16.78 | 16.94 | 15.99 | 16.44 | -1.56% | 56,687 | 92,995,909 |
| 2024-01-23 | 16.52 | 17.29 | 16.43 | 16.7 | +0.06% | 51,807 | 86,958,435 |
| 2024-01-22 | 18.09 | 18.18 | 16.48 | 16.69 | -7.59% | 49,408 | 85,818,383 |
| 2024-01-19 | 18.48 | 18.7 | 18.06 | 18.06 | -1.79% | 27,259 | 50,003,476 |
| 2024-01-18 | 18.66 | 18.67 | 17.7 | 18.39 | -0.59% | 52,762 | 95,557,991 |
| 2024-01-17 | 19.03 | 19.12 | 18.49 | 18.5 | -3.19% | 26,493 | 49,770,236 |
| 2024-01-16 | 19.42 | 19.42 | 18.83 | 19.11 | -0.88% | 25,596 | 48,788,759 |
| 2024-01-15 | 19.38 | 19.51 | 19.02 | 19.28 | -0.31% | 19,292 | 37,210,888 |
| 2024-01-12 | 19.5 | 19.6 | 19.22 | 19.34 | -1.43% | 28,133 | 54,609,712 |
| 2024-01-11 | 19.18 | 19.64 | 18.96 | 19.62 | +2.94% | 33,046 | 64,037,095 |
| 2024-01-10 | 19.21 | 19.62 | 18.94 | 19.06 | -1.6% | 29,573 | 56,765,295 |
| 2024-01-09 | 19.1 | 19.78 | 19.1 | 19.37 | +0.26% | 35,954 | 69,906,811 |
| 2024-01-08 | 19.82 | 20 | 19.23 | 19.32 | -3.4% | 37,508 | 73,093,894 |
| 2024-01-05 | 20.33 | 20.69 | 19.81 | 20 | -1.91% | 27,998 | 56,424,802 |
| 2024-01-04 | 20.77 | 20.77 | 20.28 | 20.39 | -1.92% | 26,583 | 54,280,586 |
| 2024-01-03 | 21 | 21 | 20.35 | 20.79 | -1.09% | 39,391 | 81,276,529 |
| 2024-01-02 | 21.4 | 21.4 | 20.95 | 21.02 | -1.55% | 32,902 | 69,571,970 |
| 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：