股票概览
16.96
+3.54%
+0.58
16.09
开盘价
16.96
最高价
16.09
最低价
368,294
成交量
数据更新至: 2024-05-20
技术指标
16.16
MA5 (5日均线)
16.53
MA10 (10日均线)
15.46
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 | 16.09 | 16.96 | 16.09 | 16.96 | +3.54% | 368,294 | 611,873,601 |
| 2024-05-17 | 15.99 | 16.66 | 15.52 | 16.38 | +0.61% | 343,557 | 554,744,752 |
| 2024-05-16 | 16.15 | 16.9 | 16.1 | 16.28 | +2.26% | 399,583 | 658,902,757 |
| 2024-05-15 | 15.19 | 16.2 | 15.12 | 15.92 | +4.39% | 351,335 | 553,266,327 |
| 2024-05-14 | 15.81 | 16.11 | 15.06 | 15.25 | -2.87% | 288,455 | 444,584,172 |
| 2024-05-13 | 15.97 | 16.26 | 15.33 | 15.7 | -3.62% | 289,202 | 453,973,548 |
| 2024-05-10 | 17.08 | 17.93 | 16.1 | 16.29 | -6.49% | 429,092 | 725,059,789 |
| 2024-05-09 | 17.17 | 18.37 | 16.88 | 17.42 | +1.75% | 464,709 | 819,403,813 |
| 2024-05-08 | 17.06 | 17.91 | 17.02 | 17.12 | -4.94% | 451,314 | 787,165,744 |
| 2024-05-07 | 16.32 | 18.99 | 16.18 | 18.01 | +8.04% | 637,994 | 1,086,394,600 |
| 2024-05-06 | 15.22 | 17.48 | 14.78 | 16.67 | +9.31% | 567,091 | 915,780,212 |
| 2024-04-30 | 14.9 | 15.87 | 14.62 | 15.25 | +1.33% | 454,174 | 696,258,010 |
| 2024-04-29 | 14.3 | 15.38 | 14.25 | 15.05 | +2.31% | 436,242 | 645,988,261 |
| 2024-04-26 | 14.01 | 15.88 | 13.88 | 14.71 | +0.62% | 538,775 | 788,664,110 |
| 2024-04-25 | 13.56 | 14.79 | 13.4 | 14.62 | +7.9% | 472,077 | 673,771,362 |
| 2024-04-24 | 13.7 | 13.97 | 13.14 | 13.55 | -2.66% | 315,473 | 427,804,093 |
| 2024-04-23 | 13.65 | 14.39 | 13.65 | 13.92 | -2.66% | 330,864 | 460,449,125 |
| 2024-04-22 | 13.62 | 15.31 | 13.45 | 14.3 | +1.85% | 630,275 | 906,179,743 |
| 2024-04-19 | 11.57 | 14.04 | 11.57 | 14.04 | +20% | 383,317 | 509,134,754 |
| 2024-04-18 | 11.81 | 12.22 | 11.31 | 11.7 | -1.27% | 184,133 | 218,224,869 |
| 2024-04-17 | 11.4 | 12.09 | 11.3 | 11.85 | +6.95% | 175,988 | 206,753,433 |
| 2024-04-16 | 12.5 | 12.64 | 10.92 | 11.08 | -14.24% | 231,002 | 272,092,745 |
| 2024-04-15 | 12.68 | 13.45 | 11.86 | 12.92 | +2.87% | 245,240 | 315,193,566 |
| 2024-04-12 | 12.59 | 13.15 | 12.37 | 12.56 | +4.06% | 226,947 | 288,700,589 |
| 2024-04-11 | 12.65 | 12.86 | 11.94 | 12.07 | -7.51% | 226,810 | 280,475,515 |
| 2024-04-10 | 12.99 | 13.63 | 12.6 | 13.05 | 0% | 225,638 | 296,524,993 |
| 2024-04-09 | 12.86 | 13.33 | 12.51 | 13.05 | +1.4% | 236,199 | 305,890,822 |
| 2024-04-08 | 13.73 | 14.08 | 12.73 | 12.87 | -8.46% | 313,126 | 425,841,238 |
| 2024-04-03 | 13.11 | 14.39 | 12.85 | 14.06 | +4.93% | 399,822 | 543,790,852 |
| 2024-04-02 | 12.41 | 13.8 | 12.41 | 13.4 | +6.1% | 405,175 | 534,658,422 |
| 2024-04-01 | 12.04 | 12.82 | 11.89 | 12.63 | +5.25% | 266,003 | 330,421,860 |
| 2024-03-29 | 11.95 | 12.9 | 11.78 | 12 | -1.56% | 325,697 | 401,863,621 |
| 2024-03-28 | 11.06 | 12.43 | 11 | 12.19 | +7.69% | 326,983 | 381,959,152 |
| 2024-03-27 | 10.95 | 11.88 | 10.78 | 11.32 | +2.44% | 252,787 | 286,602,500 |
| 2024-03-26 | 10.7 | 11.24 | 10.42 | 11.05 | +3.76% | 138,365 | 150,252,072 |
| 2024-03-25 | 11 | 11.12 | 10.62 | 10.65 | -3.97% | 79,480 | 86,370,045 |
| 2024-03-22 | 11.42 | 11.47 | 11.01 | 11.09 | -3.4% | 108,927 | 121,671,191 |
| 2024-03-21 | 11.41 | 11.58 | 11.25 | 11.48 | +0.26% | 117,352 | 133,706,090 |
| 2024-03-20 | 11.44 | 11.54 | 11.27 | 11.45 | 0% | 109,602 | 124,777,105 |
| 2024-03-19 | 11.26 | 11.57 | 11.16 | 11.45 | +1.69% | 145,065 | 165,049,921 |
| 2024-03-18 | 11.23 | 11.43 | 11.05 | 11.26 | +1.53% | 133,168 | 148,621,759 |
| 2024-03-15 | 10.75 | 11.19 | 10.61 | 11.09 | +2.31% | 149,796 | 164,243,023 |
| 2024-03-14 | 10.94 | 11.15 | 10.63 | 10.84 | -0.64% | 147,411 | 161,178,878 |
| 2024-03-13 | 11.15 | 11.26 | 10.82 | 10.91 | -1.71% | 134,191 | 147,058,144 |
| 2024-03-12 | 10.99 | 11.13 | 10.8 | 11.1 | +0.91% | 157,464 | 173,159,338 |
| 2024-03-11 | 10.63 | 11.07 | 10.51 | 11 | +4.27% | 175,869 | 190,684,634 |
| 2024-03-08 | 10.55 | 10.77 | 10.32 | 10.55 | -2.5% | 140,260 | 147,469,692 |
| 2024-03-07 | 10.48 | 11.45 | 10.48 | 10.82 | +2.95% | 212,302 | 233,480,842 |
| 2024-03-06 | 10.2 | 10.68 | 10.15 | 10.51 | +2.24% | 75,886 | 79,539,066 |
| 2024-03-05 | 10.63 | 10.66 | 10.21 | 10.28 | -3.56% | 89,408 | 92,851,775 |
| 2024-03-04 | 10.85 | 11 | 10.48 | 10.66 | -1.84% | 88,195 | 94,283,228 |
| 2024-03-01 | 10.81 | 10.92 | 10.62 | 10.86 | +1.5% | 98,017 | 105,675,419 |
| 2024-02-29 | 10.17 | 10.7 | 9.99 | 10.7 | +5% | 135,333 | 141,724,753 |
| 2024-02-28 | 11.1 | 11.57 | 10.13 | 10.19 | -8.36% | 197,187 | 216,963,950 |
| 2024-02-27 | 10.89 | 11.12 | 10.65 | 11.12 | +2.96% | 108,484 | 118,873,434 |
| 2024-02-26 | 10.6 | 11.07 | 10.43 | 10.8 | +1.12% | 145,706 | 156,418,078 |
| 2024-02-23 | 10.2 | 10.71 | 10.13 | 10.68 | +4.91% | 139,738 | 145,876,938 |
| 2024-02-22 | 9.92 | 10.19 | 9.8 | 10.18 | +2.62% | 118,551 | 119,103,997 |
| 2024-02-21 | 9.47 | 10.43 | 9.35 | 9.92 | +3.98% | 177,411 | 178,380,343 |
| 2024-02-20 | 9.33 | 9.64 | 9.04 | 9.54 | +2.25% | 116,686 | 110,051,981 |
| 2024-02-19 | 8.9 | 9.45 | 8.9 | 9.33 | +5.54% | 154,406 | 142,645,627 |
| 2024-02-08 | 8.28 | 8.87 | 7.99 | 8.84 | +9.14% | 182,959 | 155,470,326 |
| 2024-02-07 | 8.84 | 8.91 | 7.96 | 8.1 | -6.68% | 174,994 | 146,315,918 |
| 2024-02-06 | 8.06 | 9.07 | 7.68 | 8.68 | -0.12% | 195,642 | 161,594,092 |
| 2024-02-05 | 10.02 | 10.2 | 8.63 | 8.69 | -10.78% | 167,155 | 152,659,561 |
| 2024-02-02 | 10.43 | 10.58 | 9.25 | 9.74 | -6.7% | 112,105 | 111,423,412 |
| 2024-02-01 | 10.77 | 10.91 | 10.33 | 10.44 | -3.15% | 83,712 | 88,052,258 |
| 2024-01-31 | 11.39 | 11.56 | 10.74 | 10.78 | -5.93% | 88,667 | 98,361,486 |
| 2024-01-30 | 11.8 | 11.99 | 11.46 | 11.46 | -4.5% | 107,635 | 125,844,048 |
| 2024-01-29 | 12.72 | 12.79 | 11.69 | 12 | -9.77% | 213,925 | 259,751,587 |
| 2024-01-26 | 13.42 | 13.89 | 13.29 | 13.3 | -2.42% | 69,259 | 93,743,807 |
| 2024-01-25 | 13.29 | 13.66 | 13.1 | 13.63 | +1.94% | 69,128 | 93,083,027 |
| 2024-01-24 | 13.25 | 13.52 | 12.73 | 13.37 | +0.91% | 72,203 | 95,042,511 |
| 2024-01-23 | 13.22 | 13.45 | 12.88 | 13.25 | +0.45% | 62,266 | 82,212,688 |
| 2024-01-22 | 14.19 | 14.3 | 13.09 | 13.19 | -7.5% | 77,720 | 106,199,690 |
| 2024-01-19 | 14.18 | 14.77 | 14.17 | 14.26 | +0.49% | 76,323 | 110,011,714 |
| 2024-01-18 | 14.3 | 14.4 | 13.6 | 14.19 | -2.34% | 95,620 | 133,741,903 |
| 2024-01-17 | 15.22 | 15.34 | 14.46 | 14.53 | -5.16% | 80,954 | 119,799,696 |
| 2024-01-16 | 15.6 | 15.67 | 14.97 | 15.32 | -2.61% | 115,031 | 175,366,087 |
| 2024-01-15 | 16.19 | 16.27 | 15.61 | 15.73 | -2.84% | 123,025 | 194,541,305 |
| 2024-01-12 | 16.3 | 16.99 | 16.19 | 16.19 | -1.52% | 163,382 | 269,700,844 |
| 2024-01-11 | 15.95 | 16.63 | 15.61 | 16.44 | +0.98% | 150,524 | 244,663,572 |
| 2024-01-10 | 16.15 | 16.42 | 15.65 | 16.28 | +0.68% | 133,762 | 215,501,169 |
| 2024-01-09 | 16.3 | 16.67 | 15.88 | 16.17 | -2% | 167,876 | 272,573,927 |
| 2024-01-08 | 16.57 | 17.18 | 16.4 | 16.5 | -1.79% | 179,408 | 299,729,181 |
| 2024-01-05 | 17.35 | 17.94 | 16.37 | 16.8 | -7.39% | 271,817 | 461,701,315 |
| 2024-01-04 | 17.64 | 19.53 | 17.4 | 18.14 | +0.95% | 336,985 | 622,947,598 |
| 2024-01-03 | 16.81 | 19.92 | 16.8 | 17.97 | +3.93% | 409,465 | 747,742,371 |
| 2024-01-02 | 16.21 | 17.72 | 16.14 | 17.29 | +3.22% | 275,964 | 470,468,152 |
| 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：