股票概览
17.33
+6.65%
+1.08
16.25
开盘价
17.96
最高价
16.05
最低价
694,542
成交量
数据更新至: 2024-05-20
技术指标
16.24
MA5 (5日均线)
16.24
MA10 (10日均线)
14.43
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 | 16.25 | 17.96 | 16.05 | 17.33 | +6.65% | 694,542 | 1,185,103,916 |
| 2024-05-17 | 15.91 | 16.92 | 15.51 | 16.25 | +1.44% | 502,678 | 815,575,992 |
| 2024-05-16 | 15.72 | 16.25 | 15.72 | 16.02 | +0.5% | 345,516 | 552,350,788 |
| 2024-05-15 | 15.67 | 16.7 | 15.4 | 15.94 | +1.72% | 463,367 | 748,713,527 |
| 2024-05-14 | 15.9 | 16.34 | 15.47 | 15.67 | -2% | 394,100 | 622,315,807 |
| 2024-05-13 | 15.6 | 16.5 | 15.18 | 15.99 | 0% | 552,490 | 878,038,523 |
| 2024-05-10 | 16.49 | 16.98 | 15.78 | 15.99 | -1.42% | 692,136 | 1,133,940,877 |
| 2024-05-09 | 16.49 | 16.95 | 15.92 | 16.22 | -4.59% | 792,699 | 1,298,550,587 |
| 2024-05-08 | 16.73 | 17.49 | 16.2 | 17 | +6.52% | 1,222,035 | 2,058,660,474 |
| 2024-05-07 | 14.05 | 16.49 | 13.89 | 15.96 | +16.16% | 967,951 | 1,505,397,066 |
| 2024-05-06 | 13.46 | 13.88 | 13.3 | 13.74 | +2.92% | 204,389 | 279,414,873 |
| 2024-04-30 | 13.5 | 14.38 | 13.24 | 13.35 | -0.67% | 306,370 | 421,182,548 |
| 2024-04-29 | 12.87 | 13.64 | 12.85 | 13.44 | +4.75% | 234,010 | 309,688,165 |
| 2024-04-26 | 12.17 | 13.07 | 12.13 | 12.83 | +5.51% | 211,552 | 269,356,969 |
| 2024-04-25 | 12.39 | 12.48 | 12.07 | 12.16 | -2.41% | 159,726 | 195,819,997 |
| 2024-04-24 | 12.33 | 12.57 | 12.15 | 12.46 | +0.97% | 182,219 | 225,933,886 |
| 2024-04-23 | 12.29 | 12.7 | 12.15 | 12.34 | -1.04% | 260,728 | 324,038,426 |
| 2024-04-22 | 12.3 | 12.8 | 11.8 | 12.47 | +6.58% | 334,382 | 411,437,371 |
| 2024-04-19 | 11.58 | 11.8 | 11.41 | 11.7 | +0.52% | 114,312 | 132,675,154 |
| 2024-04-18 | 11.65 | 11.97 | 11.27 | 11.64 | +0.09% | 170,061 | 197,853,814 |
| 2024-04-17 | 10.7 | 11.64 | 10.65 | 11.63 | +10.24% | 211,380 | 239,381,031 |
| 2024-04-16 | 11.39 | 11.44 | 10.44 | 10.55 | -7.21% | 261,781 | 281,550,135 |
| 2024-04-15 | 12.1 | 12.18 | 11.13 | 11.37 | -6.11% | 252,947 | 291,985,243 |
| 2024-04-12 | 12.01 | 12.42 | 11.98 | 12.11 | +0.83% | 114,370 | 139,286,714 |
| 2024-04-11 | 12.23 | 12.43 | 11.94 | 12.01 | -2.44% | 162,579 | 196,867,549 |
| 2024-04-10 | 12.89 | 12.95 | 12.1 | 12.31 | -4.8% | 180,234 | 223,349,081 |
| 2024-04-09 | 12.9 | 13.13 | 12.7 | 12.93 | +0.94% | 100,618 | 129,670,961 |
| 2024-04-08 | 13.16 | 13.22 | 12.79 | 12.81 | -2.36% | 149,560 | 194,248,626 |
| 2024-04-03 | 13.9 | 13.9 | 13.07 | 13.12 | -6.22% | 243,463 | 325,052,980 |
| 2024-04-02 | 14.38 | 14.38 | 13.9 | 13.99 | -3.25% | 169,169 | 237,937,002 |
| 2024-04-01 | 14.19 | 14.52 | 13.85 | 14.46 | +3.43% | 220,010 | 313,350,741 |
| 2024-03-29 | 13.91 | 14.11 | 13.5 | 13.98 | +0.79% | 209,522 | 289,334,760 |
| 2024-03-28 | 13.26 | 14.22 | 13.1 | 13.87 | +4.36% | 312,292 | 427,758,166 |
| 2024-03-27 | 14.25 | 14.25 | 13.22 | 13.29 | -5.81% | 296,535 | 402,642,385 |
| 2024-03-26 | 14.3 | 14.77 | 13.94 | 14.11 | -2.08% | 250,951 | 357,948,730 |
| 2024-03-25 | 14.29 | 14.94 | 14.28 | 14.41 | -0.62% | 260,327 | 381,479,441 |
| 2024-03-22 | 14.7 | 14.84 | 14.18 | 14.5 | -2.29% | 279,590 | 405,581,417 |
| 2024-03-21 | 14.45 | 15.2 | 14.36 | 14.84 | +2.42% | 321,046 | 475,166,993 |
| 2024-03-20 | 14.41 | 14.66 | 14.18 | 14.49 | -0.41% | 246,323 | 355,019,700 |
| 2024-03-19 | 14.87 | 15.07 | 14.5 | 14.55 | -3.39% | 318,249 | 469,677,219 |
| 2024-03-18 | 15.12 | 15.24 | 14.55 | 15.06 | -0.4% | 467,795 | 695,158,528 |
| 2024-03-15 | 14.2 | 15.35 | 13.95 | 15.12 | +6.86% | 505,347 | 743,897,918 |
| 2024-03-14 | 14.08 | 14.37 | 13.85 | 14.15 | -1.6% | 282,480 | 397,728,187 |
| 2024-03-13 | 13.69 | 14.8 | 13.35 | 14.38 | +6.52% | 454,000 | 638,275,381 |
| 2024-03-12 | 13.31 | 13.66 | 13.18 | 13.5 | +1.58% | 260,041 | 349,339,818 |
| 2024-03-11 | 13.22 | 13.43 | 12.98 | 13.29 | -0.67% | 240,786 | 317,516,595 |
| 2024-03-08 | 12.92 | 13.46 | 12.82 | 13.38 | +2.61% | 252,569 | 333,320,006 |
| 2024-03-07 | 13.02 | 13.76 | 12.96 | 13.04 | +0.15% | 290,352 | 386,062,253 |
| 2024-03-06 | 12.97 | 13.21 | 12.49 | 13.02 | -0.76% | 247,330 | 317,857,508 |
| 2024-03-05 | 12.82 | 13.56 | 12.77 | 13.12 | +0.77% | 330,435 | 436,713,914 |
| 2024-03-04 | 13 | 13.36 | 12.82 | 13.02 | -0.08% | 236,789 | 309,332,695 |
| 2024-03-01 | 12.41 | 13.19 | 12.38 | 13.03 | +4.49% | 325,311 | 416,876,416 |
| 2024-02-29 | 11.52 | 12.47 | 11.52 | 12.47 | +6.76% | 310,736 | 376,137,209 |
| 2024-02-28 | 12.94 | 13.2 | 11.55 | 11.68 | -11.58% | 564,151 | 701,375,340 |
| 2024-02-27 | 12.91 | 13.4 | 12.4 | 13.21 | +6.28% | 450,793 | 587,628,955 |
| 2024-02-26 | 12.5 | 12.77 | 12.08 | 12.43 | +0.24% | 371,452 | 462,780,053 |
| 2024-02-23 | 12 | 12.49 | 11.85 | 12.4 | +2.9% | 366,275 | 446,035,079 |
| 2024-02-22 | 11.47 | 12.22 | 11.3 | 12.05 | +5.42% | 433,944 | 512,812,156 |
| 2024-02-21 | 10.98 | 11.88 | 10.88 | 11.43 | -0.7% | 603,067 | 690,960,156 |
| 2024-02-20 | 10.17 | 11.85 | 10.09 | 11.51 | +14.07% | 707,003 | 771,222,326 |
| 2024-02-19 | 10.22 | 10.35 | 9.67 | 10.09 | -1.18% | 438,312 | 438,427,961 |
| 2024-02-08 | 8.81 | 10.26 | 8.68 | 10.21 | +19.42% | 397,747 | 384,639,099 |
| 2024-02-07 | 8.41 | 8.95 | 8.21 | 8.55 | +3.51% | 398,935 | 344,175,318 |
| 2024-02-06 | 7.65 | 8.56 | 7.3 | 8.26 | +5.63% | 377,768 | 299,841,598 |
| 2024-02-05 | 9.14 | 9.27 | 7.65 | 7.82 | -15.73% | 405,538 | 331,969,558 |
| 2024-02-02 | 9.91 | 10.38 | 8.94 | 9.28 | -5.5% | 309,153 | 296,746,409 |
| 2024-02-01 | 10 | 10.18 | 9.74 | 9.82 | -3.63% | 203,598 | 202,481,159 |
| 2024-01-31 | 10.54 | 10.9 | 10.08 | 10.19 | -4.86% | 249,949 | 259,652,862 |
| 2024-01-30 | 10.93 | 11.27 | 10.67 | 10.71 | -2.72% | 143,688 | 157,642,529 |
| 2024-01-29 | 11.46 | 11.59 | 10.98 | 11.01 | -3.84% | 189,551 | 212,558,664 |
| 2024-01-26 | 11.76 | 11.79 | 11.38 | 11.45 | -4.26% | 276,837 | 320,330,648 |
| 2024-01-25 | 11.15 | 12.06 | 11.1 | 11.96 | +7.84% | 411,135 | 478,932,002 |
| 2024-01-24 | 11.28 | 11.42 | 10.58 | 11.09 | -1.77% | 252,196 | 276,657,771 |
| 2024-01-23 | 11.06 | 11.4 | 10.98 | 11.29 | +1.53% | 163,712 | 183,818,191 |
| 2024-01-22 | 11.93 | 12.03 | 11.02 | 11.12 | -6.79% | 193,451 | 222,604,789 |
| 2024-01-19 | 12.23 | 12.33 | 11.88 | 11.93 | -2.85% | 149,718 | 180,264,048 |
| 2024-01-18 | 12.07 | 12.37 | 11.83 | 12.28 | +0.49% | 186,598 | 224,947,510 |
| 2024-01-17 | 12.62 | 12.68 | 12.22 | 12.22 | -3.7% | 125,335 | 156,046,786 |
| 2024-01-16 | 12.74 | 12.82 | 12.4 | 12.69 | -0.7% | 141,797 | 178,477,707 |
| 2024-01-15 | 12.61 | 12.94 | 12.54 | 12.78 | +0.63% | 169,806 | 216,432,973 |
| 2024-01-12 | 12.98 | 12.98 | 12.5 | 12.7 | -1.93% | 190,928 | 242,771,163 |
| 2024-01-11 | 12.56 | 13.08 | 12.5 | 12.95 | +3.52% | 144,153 | 184,514,210 |
| 2024-01-10 | 12.66 | 12.88 | 12.26 | 12.51 | -1.42% | 140,446 | 176,336,516 |
| 2024-01-09 | 12.89 | 13.02 | 12.5 | 12.69 | -0.78% | 159,950 | 203,247,843 |
| 2024-01-08 | 13.02 | 13.31 | 12.76 | 12.79 | -1.99% | 167,790 | 217,136,106 |
| 2024-01-05 | 14.02 | 14.03 | 13 | 13.05 | -7.18% | 286,340 | 383,067,107 |
| 2024-01-04 | 14.19 | 14.36 | 14.01 | 14.06 | -0.5% | 97,534 | 137,911,127 |
| 2024-01-03 | 14.58 | 14.77 | 13.77 | 14.13 | -3.88% | 209,523 | 296,739,384 |
| 2024-01-02 | 15.07 | 15.28 | 14.66 | 14.7 | -2.52% | 170,024 | 253,772,617 |
| 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：