股票概览
17.64
+20%
+2.94
17
开盘价
17.64
最高价
16.05
最低价
97,479
成交量
数据更新至: 2024-05-20
技术指标
15.20
MA5 (5日均线)
15.36
MA10 (10日均线)
14.45
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 | 17.64 | 16.05 | 17.64 | +20% | 97,479 | 167,412,443 |
| 2024-05-17 | 14.69 | 14.95 | 14.42 | 14.7 | 0% | 22,182 | 32,515,472 |
| 2024-05-16 | 14.45 | 14.95 | 14.45 | 14.7 | +1.45% | 33,723 | 49,577,859 |
| 2024-05-15 | 14.31 | 14.73 | 14.2 | 14.49 | +0.28% | 23,616 | 34,237,791 |
| 2024-05-14 | 14.53 | 15.05 | 14.29 | 14.45 | -0.62% | 26,748 | 38,969,382 |
| 2024-05-13 | 14.91 | 15.19 | 14.46 | 14.54 | -3.84% | 28,075 | 41,077,806 |
| 2024-05-10 | 15.86 | 15.86 | 14.87 | 15.12 | -4.91% | 43,963 | 67,072,215 |
| 2024-05-09 | 15.6 | 16.33 | 15.32 | 15.9 | +1.92% | 52,803 | 83,538,274 |
| 2024-05-08 | 15.94 | 16.29 | 15.56 | 15.6 | -4.99% | 60,273 | 95,586,144 |
| 2024-05-07 | 15.3 | 16.42 | 14.98 | 16.42 | +6.07% | 91,212 | 142,377,195 |
| 2024-05-06 | 13.71 | 15.99 | 13.71 | 15.48 | +14.08% | 75,487 | 112,725,041 |
| 2024-04-30 | 13.83 | 13.93 | 13.53 | 13.57 | -2.02% | 17,591 | 24,077,629 |
| 2024-04-29 | 13.6 | 14.03 | 13.51 | 13.85 | +1.24% | 29,064 | 40,080,072 |
| 2024-04-26 | 13.45 | 13.77 | 13.18 | 13.68 | +0.81% | 32,221 | 43,603,952 |
| 2024-04-25 | 13.2 | 13.87 | 13.15 | 13.57 | +2.8% | 26,979 | 36,634,636 |
| 2024-04-24 | 12.54 | 13.4 | 12.54 | 13.2 | +4.6% | 20,499 | 26,717,174 |
| 2024-04-23 | 12.61 | 13.06 | 12.52 | 12.62 | -0.55% | 15,892 | 20,278,188 |
| 2024-04-22 | 13.33 | 13.45 | 12.56 | 12.69 | -6.21% | 30,954 | 39,974,509 |
| 2024-04-19 | 12.8 | 14.41 | 12.53 | 13.53 | +2.58% | 47,664 | 64,716,857 |
| 2024-04-18 | 12.95 | 13.56 | 12.89 | 13.19 | +1.23% | 31,413 | 41,716,335 |
| 2024-04-17 | 12.33 | 13.06 | 12.31 | 13.03 | +7.24% | 26,663 | 34,309,859 |
| 2024-04-16 | 12.8 | 12.87 | 11.5 | 12.15 | -6.54% | 35,871 | 43,526,029 |
| 2024-04-15 | 14.14 | 14.25 | 12.67 | 13 | -8.71% | 43,651 | 57,694,067 |
| 2024-04-12 | 13.77 | 14.59 | 13.71 | 14.24 | +3.49% | 35,188 | 49,858,263 |
| 2024-04-11 | 13.7 | 14.21 | 13.7 | 13.76 | -0.79% | 23,517 | 32,706,771 |
| 2024-04-10 | 14.39 | 14.39 | 13.65 | 13.87 | -4.01% | 35,883 | 49,901,808 |
| 2024-04-09 | 14.25 | 14.75 | 14.19 | 14.45 | +0.84% | 29,809 | 43,058,052 |
| 2024-04-08 | 15.27 | 15.32 | 14.28 | 14.33 | -8.14% | 50,704 | 73,952,565 |
| 2024-04-03 | 16.43 | 16.54 | 15.6 | 15.6 | -8.88% | 71,468 | 115,084,990 |
| 2024-04-02 | 15.1 | 17.3 | 14.91 | 17.12 | +12.56% | 104,920 | 172,412,146 |
| 2024-04-01 | 15.41 | 15.46 | 14.72 | 15.21 | -1.87% | 60,323 | 90,333,985 |
| 2024-03-29 | 15.9 | 16.44 | 15.1 | 15.5 | -3.67% | 68,107 | 107,618,060 |
| 2024-03-28 | 15.8 | 16.8 | 15.6 | 16.09 | -1.23% | 82,549 | 132,633,072 |
| 2024-03-27 | 14.7 | 16.98 | 14.28 | 16.29 | +8.74% | 108,528 | 172,179,349 |
| 2024-03-26 | 14.25 | 15.47 | 13.61 | 14.98 | +2.6% | 73,492 | 106,092,138 |
| 2024-03-25 | 13.37 | 16.2 | 13.06 | 14.6 | +6.88% | 78,893 | 113,084,532 |
| 2024-03-22 | 13.31 | 14.77 | 13.05 | 13.66 | +2.17% | 55,615 | 76,474,078 |
| 2024-03-21 | 13.32 | 13.88 | 12.82 | 13.37 | +1.44% | 44,762 | 59,718,113 |
| 2024-03-20 | 12.66 | 13.18 | 12.55 | 13.18 | +4.6% | 22,702 | 29,160,341 |
| 2024-03-19 | 12.7 | 12.91 | 12.57 | 12.6 | -0.16% | 18,027 | 22,908,082 |
| 2024-03-18 | 12.35 | 12.66 | 12.35 | 12.62 | +2.35% | 18,899 | 23,674,227 |
| 2024-03-15 | 11.9 | 12.44 | 11.84 | 12.33 | +3.09% | 18,976 | 23,080,918 |
| 2024-03-14 | 11.83 | 12.19 | 11.77 | 11.96 | +0.5% | 20,679 | 24,846,889 |
| 2024-03-13 | 11.93 | 12.11 | 11.78 | 11.9 | -0.42% | 16,135 | 19,225,395 |
| 2024-03-12 | 11.7 | 11.97 | 11.64 | 11.95 | +2.49% | 17,651 | 20,876,659 |
| 2024-03-11 | 11.36 | 11.66 | 11.33 | 11.66 | +2.28% | 15,423 | 17,781,073 |
| 2024-03-08 | 11.37 | 11.6 | 11.19 | 11.4 | +0.26% | 13,469 | 15,278,770 |
| 2024-03-07 | 11.42 | 11.64 | 11.22 | 11.37 | +0.35% | 18,187 | 20,805,719 |
| 2024-03-06 | 11.09 | 11.46 | 11.03 | 11.33 | +2.07% | 17,939 | 20,224,051 |
| 2024-03-05 | 11.5 | 11.57 | 11.07 | 11.1 | -4.31% | 27,017 | 30,410,676 |
| 2024-03-04 | 11.9 | 11.95 | 11.34 | 11.6 | -2.68% | 23,949 | 27,765,404 |
| 2024-03-01 | 11.8 | 12.1 | 11.72 | 11.92 | -1.65% | 37,294 | 44,219,575 |
| 2024-02-29 | 11.98 | 12.3 | 11.46 | 12.12 | +5.85% | 47,620 | 56,518,886 |
| 2024-02-28 | 12.48 | 12.88 | 11.15 | 11.45 | -7.88% | 40,622 | 48,730,835 |
| 2024-02-27 | 12.17 | 12.45 | 12.02 | 12.43 | +1.55% | 23,091 | 28,443,707 |
| 2024-02-26 | 11.99 | 12.57 | 11.76 | 12.24 | +2.6% | 30,956 | 37,541,897 |
| 2024-02-23 | 11.4 | 12.1 | 11.29 | 11.93 | +5.67% | 28,953 | 33,985,797 |
| 2024-02-22 | 10.76 | 11.3 | 10.72 | 11.29 | +4.25% | 24,850 | 27,594,315 |
| 2024-02-21 | 10.38 | 11.24 | 10.25 | 10.83 | +3.54% | 26,084 | 28,312,022 |
| 2024-02-20 | 10.35 | 10.7 | 10.02 | 10.46 | +0.87% | 22,017 | 22,722,056 |
| 2024-02-19 | 9.9 | 10.59 | 9.82 | 10.37 | +5.92% | 37,929 | 38,930,977 |
| 2024-02-08 | 8.43 | 9.97 | 8.41 | 9.79 | +15.04% | 55,684 | 50,951,607 |
| 2024-02-07 | 9.45 | 9.55 | 8.28 | 8.51 | -9.95% | 46,654 | 40,706,012 |
| 2024-02-06 | 9.4 | 10 | 8.61 | 9.45 | -2.88% | 38,812 | 35,444,417 |
| 2024-02-05 | 11.61 | 11.65 | 9.38 | 9.73 | -15.98% | 42,027 | 42,230,082 |
| 2024-02-02 | 12.45 | 12.72 | 11.05 | 11.58 | -6.46% | 26,970 | 32,027,038 |
| 2024-02-01 | 12.62 | 12.8 | 12.11 | 12.38 | -2.21% | 22,232 | 27,558,436 |
| 2024-01-31 | 13.64 | 13.86 | 12.64 | 12.66 | -6.84% | 20,730 | 27,224,602 |
| 2024-01-30 | 14.22 | 14.22 | 13.54 | 13.59 | -3.96% | 12,418 | 17,192,786 |
| 2024-01-29 | 15 | 15 | 14.1 | 14.15 | -4.71% | 14,207 | 20,461,672 |
| 2024-01-26 | 14.74 | 15.08 | 14.61 | 14.85 | +1.57% | 14,343 | 21,359,857 |
| 2024-01-25 | 14.08 | 14.69 | 14.02 | 14.62 | +3.84% | 19,024 | 27,456,484 |
| 2024-01-24 | 14.46 | 14.53 | 13.47 | 14.08 | +1% | 20,079 | 27,890,504 |
| 2024-01-23 | 14.2 | 14.2 | 13.58 | 13.94 | -0.78% | 19,349 | 26,732,331 |
| 2024-01-22 | 15.2 | 15.33 | 13.89 | 14.05 | -7.08% | 18,917 | 27,507,384 |
| 2024-01-19 | 15.36 | 15.62 | 15.11 | 15.12 | -1.56% | 11,822 | 18,106,247 |
| 2024-01-18 | 15.85 | 15.92 | 15 | 15.36 | -3.09% | 17,256 | 26,500,709 |
| 2024-01-17 | 16.33 | 16.38 | 15.82 | 15.85 | -2.82% | 10,628 | 17,102,295 |
| 2024-01-16 | 16.5 | 16.59 | 16.09 | 16.31 | -1.09% | 11,403 | 18,586,667 |
| 2024-01-15 | 16.53 | 16.55 | 16.34 | 16.49 | -0.24% | 10,112 | 16,656,119 |
| 2024-01-12 | 16.59 | 16.84 | 16.52 | 16.53 | -0.42% | 10,180 | 16,996,039 |
| 2024-01-11 | 16.41 | 16.66 | 16.38 | 16.6 | +0.67% | 11,301 | 18,687,387 |
| 2024-01-10 | 16.74 | 16.87 | 16.39 | 16.49 | -1.02% | 10,823 | 17,951,087 |
| 2024-01-09 | 16.67 | 16.84 | 16.45 | 16.66 | +0.6% | 13,053 | 21,730,524 |
| 2024-01-08 | 16.87 | 16.87 | 16.51 | 16.56 | -1.19% | 12,175 | 20,220,276 |
| 2024-01-05 | 17.2 | 17.24 | 16.63 | 16.76 | -2.39% | 13,423 | 22,654,801 |
| 2024-01-04 | 17.17 | 17.27 | 17.06 | 17.17 | -0.12% | 7,949 | 13,628,287 |
| 2024-01-03 | 17.15 | 17.39 | 16.94 | 17.19 | +0.23% | 9,782 | 16,815,233 |
| 2024-01-02 | 16.86 | 17.28 | 16.82 | 17.15 | +1.78% | 12,678 | 21,725,003 |
| 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：