股票概览
16.25
-9.77%
-1.76
16.6
开盘价
17.29
最高价
15.93
最低价
764,351
成交量
数据更新至: 2024-05-20
技术指标
14.99
MA5 (5日均线)
14.09
MA10 (10日均线)
13.20
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 | 16.6 | 17.29 | 15.93 | 16.25 | -9.77% | 764,351 | 1,263,202,210 |
| 2024-05-17 | 17.14 | 18.01 | 15.6 | 18.01 | +19.99% | 856,452 | 1,467,167,156 |
| 2024-05-16 | 13.64 | 15.72 | 13.36 | 15.01 | +14.58% | 724,833 | 1,105,698,551 |
| 2024-05-15 | 12.57 | 13.38 | 12.33 | 13.1 | +4.22% | 265,373 | 345,776,403 |
| 2024-05-14 | 12.52 | 12.88 | 12.18 | 12.57 | +1.45% | 154,478 | 193,035,971 |
| 2024-05-13 | 12.83 | 12.96 | 12.3 | 12.39 | -4.84% | 176,414 | 221,147,747 |
| 2024-05-10 | 13.82 | 14.12 | 12.95 | 13.02 | -7.13% | 335,466 | 448,642,936 |
| 2024-05-09 | 13.28 | 14.3 | 12.92 | 14.02 | +6.05% | 428,358 | 588,511,671 |
| 2024-05-08 | 13.05 | 13.75 | 12.8 | 13.22 | -0.6% | 309,167 | 409,547,620 |
| 2024-05-07 | 12.18 | 13.5 | 12 | 13.3 | +9.2% | 398,740 | 514,273,734 |
| 2024-05-06 | 12.63 | 12.72 | 12 | 12.18 | -1.14% | 189,693 | 232,660,113 |
| 2024-04-30 | 13.2 | 13.21 | 12.23 | 12.32 | -8.13% | 295,810 | 373,220,701 |
| 2024-04-29 | 12.21 | 13.41 | 12.21 | 13.41 | +2.76% | 372,959 | 484,710,813 |
| 2024-04-26 | 12.71 | 13.78 | 12.67 | 13.05 | +0.15% | 510,384 | 671,605,655 |
| 2024-04-25 | 13.48 | 13.66 | 12.52 | 13.03 | -6.86% | 546,408 | 707,694,940 |
| 2024-04-24 | 13.56 | 14.64 | 13.56 | 13.99 | +14.67% | 690,776 | 987,818,460 |
| 2024-04-23 | 11.3 | 13.25 | 11.2 | 12.2 | +7.77% | 296,412 | 363,660,274 |
| 2024-04-22 | 11.05 | 11.73 | 10.88 | 11.32 | +1.98% | 203,911 | 231,170,932 |
| 2024-04-19 | 10.6 | 11.24 | 10.45 | 11.1 | +6.32% | 197,529 | 216,760,284 |
| 2024-04-18 | 10.08 | 11.09 | 9.85 | 10.44 | +3.37% | 185,224 | 192,682,025 |
| 2024-04-17 | 9.35 | 10.1 | 9.35 | 10.1 | +10.99% | 144,581 | 142,400,465 |
| 2024-04-16 | 10.33 | 10.38 | 9.08 | 9.1 | -12.5% | 146,187 | 138,581,770 |
| 2024-04-15 | 10.82 | 11.07 | 10.18 | 10.4 | -4.94% | 99,165 | 105,144,923 |
| 2024-04-12 | 11.18 | 11.43 | 10.89 | 10.94 | -3.01% | 91,968 | 101,866,228 |
| 2024-04-11 | 11.7 | 11.8 | 11.05 | 11.28 | -6.08% | 125,670 | 144,233,343 |
| 2024-04-10 | 11.71 | 12.31 | 11.2 | 12.01 | -0.74% | 165,032 | 193,454,640 |
| 2024-04-09 | 12.32 | 12.9 | 11.75 | 12.1 | -1.63% | 146,424 | 179,822,008 |
| 2024-04-08 | 12.96 | 12.96 | 12.25 | 12.3 | -6.46% | 179,999 | 226,496,980 |
| 2024-04-03 | 12.4 | 13.4 | 11.93 | 13.15 | +2.81% | 273,560 | 347,630,193 |
| 2024-04-02 | 12.92 | 13.38 | 12.5 | 12.79 | -1.01% | 260,482 | 338,038,174 |
| 2024-04-01 | 12.84 | 13.06 | 12.52 | 12.92 | +1.41% | 204,754 | 262,374,380 |
| 2024-03-29 | 12.69 | 13.16 | 12.18 | 12.74 | -2.6% | 275,199 | 349,929,265 |
| 2024-03-28 | 11.97 | 13.3 | 11.9 | 13.08 | +12.66% | 365,718 | 462,053,515 |
| 2024-03-27 | 12.43 | 12.43 | 11.42 | 11.61 | -9.3% | 294,626 | 350,129,423 |
| 2024-03-26 | 12.52 | 13.24 | 12.05 | 12.8 | +1.27% | 295,255 | 374,213,406 |
| 2024-03-25 | 12.97 | 14 | 12.6 | 12.64 | -3.81% | 387,409 | 519,482,080 |
| 2024-03-22 | 13.74 | 13.95 | 13.01 | 13.14 | -9.13% | 493,871 | 668,111,614 |
| 2024-03-21 | 11.95 | 14.46 | 11.83 | 14.46 | +20% | 598,556 | 794,197,741 |
| 2024-03-20 | 11.6 | 12.5 | 11.58 | 12.05 | +6.92% | 238,704 | 287,448,826 |
| 2024-03-19 | 11.51 | 11.66 | 11.25 | 11.27 | -4% | 160,784 | 183,509,896 |
| 2024-03-18 | 11.16 | 12 | 11.05 | 11.74 | +7.21% | 210,619 | 242,786,063 |
| 2024-03-15 | 10.44 | 11 | 10.33 | 10.95 | +4.68% | 101,496 | 108,419,767 |
| 2024-03-14 | 10.58 | 10.75 | 10.25 | 10.46 | -2.06% | 77,287 | 81,122,644 |
| 2024-03-13 | 10.94 | 10.95 | 10.56 | 10.68 | -2.64% | 115,415 | 123,320,607 |
| 2024-03-12 | 10.36 | 11.28 | 10.25 | 10.97 | +6.5% | 134,438 | 144,544,483 |
| 2024-03-11 | 9.95 | 10.3 | 9.94 | 10.3 | +3.1% | 52,564 | 53,301,760 |
| 2024-03-08 | 9.82 | 10.05 | 9.76 | 9.99 | +1.01% | 32,235 | 32,012,314 |
| 2024-03-07 | 10.1 | 10.24 | 9.88 | 9.89 | -2.08% | 52,198 | 52,518,337 |
| 2024-03-06 | 10.13 | 10.26 | 9.92 | 10.1 | -1.56% | 58,597 | 59,248,793 |
| 2024-03-05 | 10.08 | 10.48 | 10 | 10.26 | +0.39% | 71,334 | 73,049,637 |
| 2024-03-04 | 10.24 | 10.35 | 9.92 | 10.22 | -0.2% | 69,550 | 70,780,821 |
| 2024-03-01 | 10.09 | 10.5 | 9.99 | 10.24 | +2.71% | 90,264 | 92,023,062 |
| 2024-02-29 | 9.5 | 10.14 | 9.48 | 9.97 | +6.4% | 86,247 | 84,635,501 |
| 2024-02-28 | 10.49 | 10.68 | 9.35 | 9.37 | -10.42% | 124,622 | 125,780,454 |
| 2024-02-27 | 9.9 | 10.52 | 9.85 | 10.46 | +4.7% | 98,440 | 100,685,561 |
| 2024-02-26 | 10.12 | 10.21 | 9.74 | 9.99 | -3.01% | 126,860 | 126,239,808 |
| 2024-02-23 | 9.71 | 10.49 | 9.58 | 10.3 | +7.85% | 130,830 | 131,128,165 |
| 2024-02-22 | 8.92 | 9.84 | 8.92 | 9.55 | +6.11% | 99,277 | 93,706,160 |
| 2024-02-21 | 8.64 | 9.33 | 8.63 | 9 | +1.93% | 71,323 | 64,733,996 |
| 2024-02-20 | 8.57 | 8.88 | 8.47 | 8.83 | +1.73% | 61,628 | 54,041,633 |
| 2024-02-19 | 8.15 | 8.8 | 8.13 | 8.68 | +6.77% | 98,385 | 84,198,472 |
| 2024-02-08 | 7.4 | 8.18 | 6.84 | 8.13 | +10.01% | 140,435 | 105,525,137 |
| 2024-02-07 | 8.44 | 8.45 | 7.12 | 7.39 | -11.5% | 162,206 | 124,916,174 |
| 2024-02-06 | 8.48 | 8.76 | 7.51 | 8.35 | -1.65% | 96,656 | 78,196,279 |
| 2024-02-05 | 9.15 | 9.2 | 8.26 | 8.49 | -7.11% | 98,730 | 85,096,663 |
| 2024-02-02 | 9.71 | 9.91 | 8.84 | 9.14 | -4.89% | 58,463 | 54,557,715 |
| 2024-02-01 | 9.66 | 9.96 | 9.34 | 9.61 | -1.23% | 51,733 | 49,722,912 |
| 2024-01-31 | 10.3 | 10.41 | 9.69 | 9.73 | -6.89% | 53,157 | 53,077,990 |
| 2024-01-30 | 10.74 | 10.88 | 10.41 | 10.45 | -2.7% | 31,751 | 33,676,894 |
| 2024-01-29 | 11.38 | 11.38 | 10.71 | 10.74 | -4.36% | 33,363 | 36,356,064 |
| 2024-01-26 | 11.22 | 11.48 | 11.1 | 11.23 | +0.45% | 38,822 | 43,939,651 |
| 2024-01-25 | 10.87 | 11.22 | 10.67 | 11.18 | +3.23% | 39,805 | 43,836,860 |
| 2024-01-24 | 10.55 | 10.88 | 10.24 | 10.83 | +3.24% | 48,059 | 50,688,546 |
| 2024-01-23 | 10.53 | 10.56 | 10.26 | 10.49 | -0.57% | 46,732 | 48,657,761 |
| 2024-01-22 | 11.33 | 11.43 | 10.36 | 10.55 | -6.88% | 53,292 | 58,165,542 |
| 2024-01-19 | 11.64 | 11.68 | 11.31 | 11.33 | -2.5% | 29,464 | 33,709,810 |
| 2024-01-18 | 11.7 | 11.76 | 11.29 | 11.62 | -0.85% | 43,405 | 49,830,181 |
| 2024-01-17 | 12.02 | 12.04 | 11.7 | 11.72 | -1.76% | 38,075 | 45,225,074 |
| 2024-01-16 | 12.05 | 12.2 | 11.61 | 11.93 | -2.93% | 88,232 | 104,067,468 |
| 2024-01-15 | 12.39 | 12.44 | 12.15 | 12.29 | -0.97% | 34,342 | 42,098,515 |
| 2024-01-12 | 12.82 | 12.93 | 12.4 | 12.41 | -3.27% | 44,290 | 55,772,859 |
| 2024-01-11 | 12.16 | 12.98 | 12.15 | 12.83 | +5.86% | 77,010 | 97,524,350 |
| 2024-01-10 | 12.5 | 12.5 | 12.11 | 12.12 | -2.42% | 31,951 | 39,104,596 |
| 2024-01-09 | 12.73 | 12.73 | 12.35 | 12.42 | -0.64% | 39,343 | 49,208,935 |
| 2024-01-08 | 12.81 | 12.85 | 12.5 | 12.5 | -3.1% | 48,725 | 61,583,868 |
| 2024-01-05 | 13.15 | 13.2 | 12.73 | 12.9 | -1.23% | 44,410 | 57,442,736 |
| 2024-01-04 | 12.95 | 13.4 | 12.76 | 13.06 | +0.08% | 65,843 | 86,489,932 |
| 2024-01-03 | 13.02 | 13.12 | 12.81 | 13.05 | +0.08% | 39,057 | 50,659,797 |
| 2024-01-02 | 13.07 | 13.25 | 13.02 | 13.04 | -0.46% | 36,356 | 47,659,171 |
| 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：