股票概览
19.31
+11.49%
+1.99
17.6
开盘价
19.96
最高价
17.33
最低价
108,281
成交量
数据更新至: 2024-05-20
技术指标
17.19
MA5 (5日均线)
16.79
MA10 (10日均线)
16.01
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 | 17.6 | 19.96 | 17.33 | 19.31 | +11.49% | 108,281 | 204,736,533 |
| 2024-05-17 | 16.94 | 17.78 | 16.85 | 17.32 | +2.24% | 44,248 | 75,944,581 |
| 2024-05-16 | 16.1 | 17.5 | 16.02 | 16.94 | +5.09% | 49,425 | 82,722,034 |
| 2024-05-15 | 16.24 | 16.35 | 16 | 16.12 | -0.74% | 15,394 | 24,842,454 |
| 2024-05-14 | 16.3 | 16.44 | 15.88 | 16.24 | -0.12% | 24,764 | 40,049,697 |
| 2024-05-13 | 16.89 | 16.89 | 16.11 | 16.26 | -3.5% | 26,801 | 43,658,099 |
| 2024-05-10 | 16.75 | 16.95 | 16.6 | 16.85 | +0.3% | 32,724 | 54,966,455 |
| 2024-05-09 | 15.85 | 17 | 15.82 | 16.8 | +5.99% | 47,027 | 77,409,230 |
| 2024-05-08 | 16.1 | 16.26 | 15.8 | 15.85 | -2.1% | 13,103 | 20,932,085 |
| 2024-05-07 | 15.99 | 16.3 | 15.71 | 16.19 | +0.75% | 29,578 | 47,439,863 |
| 2024-05-06 | 15.99 | 16.36 | 15.99 | 16.07 | +0.37% | 18,246 | 29,463,965 |
| 2024-04-30 | 15.73 | 16.14 | 15.71 | 16.01 | +1.27% | 20,077 | 32,105,429 |
| 2024-04-29 | 15.98 | 16 | 15.32 | 15.81 | +1.35% | 29,784 | 46,922,238 |
| 2024-04-26 | 15.27 | 15.8 | 14.81 | 15.6 | +4% | 24,947 | 38,421,398 |
| 2024-04-25 | 14.85 | 15.05 | 14.6 | 15 | +1.21% | 20,376 | 30,268,791 |
| 2024-04-24 | 14.75 | 15.12 | 14.71 | 14.82 | +0.07% | 18,813 | 27,961,280 |
| 2024-04-23 | 15.1 | 15.23 | 14.56 | 14.81 | -0.74% | 14,615 | 21,624,305 |
| 2024-04-22 | 14.67 | 15.58 | 14.48 | 14.92 | +0.74% | 30,267 | 45,623,772 |
| 2024-04-19 | 14.31 | 14.85 | 14.31 | 14.81 | +2.42% | 21,385 | 31,368,284 |
| 2024-04-18 | 14.71 | 14.9 | 14.12 | 14.46 | -1.7% | 23,482 | 33,904,260 |
| 2024-04-17 | 13.03 | 14.74 | 13.03 | 14.71 | +13.85% | 39,004 | 54,802,476 |
| 2024-04-16 | 14.31 | 14.31 | 12.2 | 12.92 | -9.97% | 67,136 | 85,859,810 |
| 2024-04-15 | 14.96 | 15.17 | 14.04 | 14.35 | -4.84% | 43,180 | 62,645,267 |
| 2024-04-12 | 15.19 | 15.77 | 15.02 | 15.08 | -0.59% | 32,242 | 49,531,320 |
| 2024-04-11 | 15.63 | 15.86 | 14.92 | 15.17 | -2.88% | 55,515 | 85,457,832 |
| 2024-04-10 | 16.08 | 16.29 | 15.48 | 15.62 | -3.4% | 48,653 | 76,526,389 |
| 2024-04-09 | 16.31 | 16.52 | 15.95 | 16.17 | -1.4% | 21,597 | 35,014,987 |
| 2024-04-08 | 16.72 | 17.28 | 16.4 | 16.4 | -1.86% | 33,446 | 56,098,265 |
| 2024-04-03 | 16.51 | 16.87 | 16.31 | 16.71 | +0.06% | 23,419 | 38,885,665 |
| 2024-04-02 | 17.13 | 17.3 | 16.5 | 16.7 | -1.18% | 43,145 | 72,697,181 |
| 2024-04-01 | 16.16 | 16.97 | 15.7 | 16.9 | +6.16% | 56,750 | 93,793,713 |
| 2024-03-29 | 15.7 | 16.04 | 15.46 | 15.92 | +1.47% | 19,862 | 31,552,001 |
| 2024-03-28 | 15.43 | 15.94 | 15.2 | 15.69 | +0.45% | 25,944 | 40,788,019 |
| 2024-03-27 | 16.4 | 16.65 | 15.62 | 15.62 | -5.05% | 52,122 | 83,409,281 |
| 2024-03-26 | 15.61 | 16.45 | 15.55 | 16.45 | +5.45% | 45,111 | 72,410,732 |
| 2024-03-25 | 16.2 | 16.23 | 15.5 | 15.6 | -3.41% | 49,805 | 78,397,412 |
| 2024-03-22 | 16.51 | 16.57 | 15.6 | 16.15 | -3% | 73,063 | 117,350,282 |
| 2024-03-21 | 15.53 | 17.92 | 15.53 | 16.65 | +5.38% | 121,720 | 203,576,197 |
| 2024-03-20 | 15.86 | 15.98 | 15.6 | 15.8 | -0.5% | 23,227 | 36,693,624 |
| 2024-03-19 | 15.98 | 16.22 | 15.7 | 15.88 | -0.63% | 34,136 | 54,200,643 |
| 2024-03-18 | 16.27 | 16.27 | 15.67 | 15.98 | -1.6% | 39,025 | 61,879,106 |
| 2024-03-15 | 16.59 | 16.59 | 15.8 | 16.24 | -1.28% | 41,993 | 67,756,069 |
| 2024-03-14 | 16.19 | 16.58 | 15.82 | 16.45 | +2.24% | 44,256 | 72,087,252 |
| 2024-03-13 | 15.92 | 16.31 | 15.71 | 16.09 | +0.69% | 40,802 | 65,208,802 |
| 2024-03-12 | 16.41 | 16.61 | 15.92 | 15.98 | -3.03% | 40,615 | 65,788,127 |
| 2024-03-11 | 16.29 | 16.85 | 15.6 | 16.48 | +0.67% | 52,824 | 86,695,604 |
| 2024-03-08 | 15.63 | 16.37 | 15.31 | 16.37 | +4.73% | 42,730 | 68,465,190 |
| 2024-03-07 | 16.14 | 16.4 | 15.51 | 15.63 | -3.99% | 71,874 | 114,723,098 |
| 2024-03-06 | 15.1 | 16.58 | 14.91 | 16.28 | +6.96% | 79,098 | 127,088,164 |
| 2024-03-05 | 15 | 15.44 | 14.7 | 15.22 | +1.53% | 73,359 | 111,422,770 |
| 2024-03-04 | 14.9 | 15.21 | 14.57 | 14.99 | +0.6% | 56,215 | 83,706,871 |
| 2024-03-01 | 14.11 | 15.22 | 14.06 | 14.9 | +4.86% | 93,130 | 136,737,887 |
| 2024-02-29 | 12.81 | 14.21 | 12.81 | 14.21 | +7.33% | 82,409 | 113,331,598 |
| 2024-02-28 | 13.87 | 14.2 | 12.54 | 13.24 | -5.43% | 112,149 | 149,463,987 |
| 2024-02-27 | 14 | 14.48 | 13.41 | 14 | -1.69% | 104,332 | 146,953,132 |
| 2024-02-26 | 12.9 | 14.6 | 12.79 | 14.24 | +7.63% | 109,306 | 151,135,537 |
| 2024-02-23 | 11.64 | 13.5 | 11.21 | 13.23 | +12.98% | 106,952 | 132,092,990 |
| 2024-02-22 | 12.04 | 12.66 | 11.43 | 11.71 | -2.42% | 96,370 | 115,239,012 |
| 2024-02-21 | 12.1 | 12.58 | 11.41 | 12 | +0.76% | 43,128 | 51,769,089 |
| 2024-02-20 | 11.69 | 12.36 | 11.55 | 11.91 | +3.75% | 61,035 | 72,547,958 |
| 2024-02-19 | 9.9 | 12 | 9.89 | 11.48 | +12.33% | 65,982 | 72,696,542 |
| 2024-02-08 | 9.15 | 10.23 | 8.31 | 10.22 | +9.07% | 47,244 | 44,736,170 |
| 2024-02-07 | 9.78 | 9.78 | 8.31 | 9.37 | -4.19% | 63,842 | 57,237,260 |
| 2024-02-06 | 10.49 | 10.49 | 8.99 | 9.78 | -5.51% | 37,516 | 36,287,167 |
| 2024-02-05 | 9.82 | 10.6 | 9.02 | 10.35 | +0.78% | 44,484 | 43,308,063 |
| 2024-02-02 | 10.98 | 11.12 | 9.97 | 10.27 | -6.64% | 37,097 | 38,827,764 |
| 2024-02-01 | 11.56 | 11.59 | 10.47 | 11 | -4.84% | 40,440 | 43,740,520 |
| 2024-01-31 | 11.66 | 11.78 | 11.21 | 11.56 | -1.37% | 41,188 | 47,215,932 |
| 2024-01-30 | 11.55 | 11.72 | 11.3 | 11.72 | +1.65% | 24,569 | 28,228,496 |
| 2024-01-29 | 12.09 | 12.09 | 11.42 | 11.53 | -3.35% | 22,069 | 25,673,183 |
| 2024-01-26 | 12 | 12.15 | 11.77 | 11.93 | +0.34% | 22,875 | 27,357,521 |
| 2024-01-25 | 11.32 | 11.95 | 11.19 | 11.89 | +5.22% | 20,567 | 23,915,074 |
| 2024-01-24 | 11.23 | 11.41 | 10.7 | 11.3 | +1.35% | 21,350 | 23,790,501 |
| 2024-01-23 | 11.48 | 11.55 | 11.05 | 11.15 | -3.46% | 20,942 | 23,466,108 |
| 2024-01-22 | 12.37 | 12.53 | 11.11 | 11.55 | -6.93% | 21,783 | 25,898,999 |
| 2024-01-19 | 12.62 | 12.63 | 12.39 | 12.41 | -1.9% | 11,612 | 14,479,923 |
| 2024-01-18 | 12.78 | 12.82 | 12.27 | 12.65 | -1.25% | 17,459 | 21,798,331 |
| 2024-01-17 | 13.06 | 13.13 | 12.81 | 12.81 | -2.29% | 13,380 | 17,382,579 |
| 2024-01-16 | 13.21 | 13.32 | 12.88 | 13.11 | -0.3% | 13,376 | 17,460,492 |
| 2024-01-15 | 13.2 | 13.3 | 13 | 13.15 | -0.15% | 9,147 | 12,022,808 |
| 2024-01-12 | 13.25 | 13.43 | 13.16 | 13.17 | -0.53% | 12,205 | 16,212,587 |
| 2024-01-11 | 13.04 | 13.28 | 12.96 | 13.24 | +1.46% | 13,068 | 17,179,756 |
| 2024-01-10 | 13.33 | 13.34 | 12.95 | 13.05 | -2.1% | 16,330 | 21,420,675 |
| 2024-01-09 | 13.02 | 13.5 | 13.02 | 13.33 | +1.91% | 19,256 | 25,639,517 |
| 2024-01-08 | 13.51 | 13.51 | 13.01 | 13.08 | -2.75% | 15,580 | 20,604,103 |
| 2024-01-05 | 13.79 | 13.87 | 13.37 | 13.45 | -1.68% | 14,698 | 19,979,094 |
| 2024-01-04 | 13.74 | 13.77 | 13.61 | 13.68 | -0.29% | 13,944 | 19,099,103 |
| 2024-01-03 | 13.84 | 13.91 | 13.5 | 13.72 | -0.8% | 16,085 | 22,040,039 |
| 2024-01-02 | 13.92 | 13.96 | 13.8 | 13.83 | -0.58% | 17,582 | 24,393,715 |
| 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：