股票概览
16.9
+1.14%
+0.19
16.42
开盘价
16.96
最高价
16.39
最低价
48,920
成交量
数据更新至: 2024-05-20
技术指标
16.86
MA5 (5日均线)
17.18
MA10 (10日均线)
15.43
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 | 16.42 | 16.96 | 16.39 | 16.9 | +1.14% | 48,920 | 82,024,059 |
| 2024-05-17 | 17.07 | 17.18 | 16.46 | 16.71 | -3.41% | 66,594 | 111,132,063 |
| 2024-05-16 | 16.63 | 17.47 | 16.57 | 17.3 | +3.04% | 75,985 | 128,795,903 |
| 2024-05-15 | 16.51 | 17.5 | 16.42 | 16.79 | +1.02% | 75,451 | 128,686,642 |
| 2024-05-14 | 16.82 | 16.99 | 16.36 | 16.62 | -1.36% | 52,853 | 87,544,842 |
| 2024-05-13 | 16.93 | 17.23 | 16.68 | 16.85 | -0.24% | 57,676 | 97,692,562 |
| 2024-05-10 | 17.31 | 17.44 | 16.66 | 16.89 | -2.37% | 82,379 | 139,760,860 |
| 2024-05-09 | 18.18 | 18.46 | 17.11 | 17.3 | -6.94% | 124,228 | 220,362,297 |
| 2024-05-08 | 17.84 | 18.87 | 17.39 | 18.59 | +3.91% | 134,858 | 245,524,569 |
| 2024-05-07 | 17.6 | 18.19 | 17.3 | 17.89 | -1.81% | 126,753 | 223,627,195 |
| 2024-05-06 | 16.16 | 18.69 | 15.8 | 18.22 | +14.09% | 173,397 | 297,973,621 |
| 2024-04-30 | 14.45 | 16.5 | 14.4 | 15.97 | +10.9% | 163,584 | 254,122,204 |
| 2024-04-29 | 14.14 | 14.6 | 14.14 | 14.4 | +1.12% | 89,818 | 129,021,972 |
| 2024-04-26 | 14.69 | 14.98 | 14.15 | 14.24 | -3.06% | 134,928 | 194,980,833 |
| 2024-04-25 | 15.5 | 15.8 | 14.65 | 14.69 | +5.61% | 200,840 | 306,454,771 |
| 2024-04-24 | 13.91 | 13.91 | 13.91 | 13.91 | +20.02% | 29,914 | 41,610,624 |
| 2024-04-23 | 11.22 | 11.61 | 11.22 | 11.59 | +3.3% | 16,114 | 18,447,864 |
| 2024-04-22 | 11.31 | 11.38 | 10.82 | 11.22 | -0.8% | 15,970 | 17,809,175 |
| 2024-04-19 | 11.16 | 11.47 | 11 | 11.31 | +1.07% | 21,744 | 24,485,330 |
| 2024-04-18 | 11.53 | 11.6 | 11.1 | 11.19 | -2.61% | 27,913 | 31,684,331 |
| 2024-04-17 | 10.72 | 11.54 | 10.71 | 11.49 | +11.34% | 36,521 | 41,219,502 |
| 2024-04-16 | 11.87 | 11.95 | 10.22 | 10.32 | -13.06% | 36,217 | 38,644,016 |
| 2024-04-15 | 12.7 | 12.99 | 11.59 | 11.87 | -6.83% | 36,711 | 44,216,608 |
| 2024-04-12 | 12.71 | 13.29 | 12.68 | 12.74 | +0.31% | 26,925 | 34,943,894 |
| 2024-04-11 | 12.63 | 12.91 | 12.46 | 12.7 | +1.2% | 16,314 | 20,812,588 |
| 2024-04-10 | 13.09 | 13.09 | 12.39 | 12.55 | -3.46% | 19,740 | 24,969,144 |
| 2024-04-09 | 12.78 | 13.05 | 12.77 | 13 | +1.72% | 15,940 | 20,578,227 |
| 2024-04-08 | 13.37 | 13.37 | 12.78 | 12.78 | -4.84% | 23,917 | 31,040,440 |
| 2024-04-03 | 13.73 | 13.73 | 13.2 | 13.43 | -2.4% | 27,611 | 37,109,965 |
| 2024-04-02 | 13.77 | 13.9 | 13.53 | 13.76 | -0.22% | 35,977 | 49,327,551 |
| 2024-04-01 | 13.6 | 14.05 | 13.42 | 13.79 | +1.47% | 45,108 | 61,740,913 |
| 2024-03-29 | 13.2 | 13.8 | 13.2 | 13.59 | +2.57% | 43,388 | 58,818,763 |
| 2024-03-28 | 13.06 | 13.43 | 12.76 | 13.25 | +0.45% | 51,279 | 67,217,288 |
| 2024-03-27 | 12.72 | 13.92 | 12.6 | 13.19 | +3.86% | 64,251 | 85,286,757 |
| 2024-03-26 | 12.8 | 12.97 | 12.4 | 12.7 | -1.01% | 33,014 | 41,751,963 |
| 2024-03-25 | 13.47 | 13.5 | 12.83 | 12.83 | -4.96% | 39,176 | 51,500,213 |
| 2024-03-22 | 14.09 | 14.09 | 13.5 | 13.5 | -3.85% | 44,751 | 61,296,593 |
| 2024-03-21 | 13.88 | 14.07 | 13.73 | 14.04 | +0.72% | 42,708 | 59,617,954 |
| 2024-03-20 | 13.84 | 14.03 | 13.71 | 13.94 | +0.07% | 35,521 | 49,135,890 |
| 2024-03-19 | 13.84 | 14.25 | 13.76 | 13.93 | +0.51% | 49,954 | 69,993,378 |
| 2024-03-18 | 13.85 | 14.16 | 13.82 | 13.86 | +0.95% | 55,648 | 77,687,645 |
| 2024-03-15 | 13.19 | 13.75 | 13.09 | 13.73 | +4.81% | 55,953 | 75,538,425 |
| 2024-03-14 | 13.24 | 13.34 | 13 | 13.1 | -1.28% | 28,530 | 37,529,245 |
| 2024-03-13 | 13.21 | 13.36 | 13.16 | 13.27 | +0.15% | 30,183 | 40,042,932 |
| 2024-03-12 | 13.31 | 13.39 | 13.09 | 13.25 | +0.08% | 34,630 | 45,813,287 |
| 2024-03-11 | 13.1 | 13.35 | 13.02 | 13.24 | +1.15% | 29,855 | 39,284,517 |
| 2024-03-08 | 13.12 | 13.33 | 12.79 | 13.09 | -0.08% | 33,242 | 43,276,043 |
| 2024-03-07 | 13.6 | 13.89 | 13.09 | 13.1 | -1.95% | 50,685 | 68,305,936 |
| 2024-03-06 | 13.14 | 13.63 | 13.06 | 13.36 | +1.44% | 54,217 | 72,859,568 |
| 2024-03-05 | 13.47 | 13.6 | 13.09 | 13.17 | -4.43% | 59,953 | 79,778,358 |
| 2024-03-04 | 13.87 | 14.32 | 13.12 | 13.78 | -3.77% | 88,745 | 121,100,683 |
| 2024-03-01 | 15.09 | 15.34 | 14.2 | 14.32 | -8.5% | 148,595 | 218,243,918 |
| 2024-02-29 | 12.66 | 15.83 | 12.5 | 15.65 | +14.23% | 200,581 | 282,577,199 |
| 2024-02-28 | 12.45 | 15.07 | 12.29 | 13.7 | +9.08% | 181,948 | 261,108,270 |
| 2024-02-27 | 12.56 | 12.62 | 12.04 | 12.56 | -0.48% | 72,968 | 89,386,820 |
| 2024-02-26 | 11.65 | 13.57 | 11.65 | 12.62 | +10.7% | 100,335 | 125,462,352 |
| 2024-02-23 | 10.99 | 11.47 | 10.96 | 11.4 | +3.26% | 42,821 | 48,108,397 |
| 2024-02-22 | 10.5 | 11.04 | 10.45 | 11.04 | +6.15% | 36,695 | 39,505,802 |
| 2024-02-21 | 9.99 | 10.79 | 9.99 | 10.4 | +3.38% | 35,910 | 37,686,020 |
| 2024-02-20 | 9.89 | 10.19 | 9.7 | 10.06 | +1.72% | 26,972 | 27,008,023 |
| 2024-02-19 | 9.43 | 10.19 | 9.43 | 9.89 | +5.21% | 37,112 | 36,690,703 |
| 2024-02-08 | 8.3 | 9.4 | 8.01 | 9.4 | +14.36% | 39,459 | 34,766,714 |
| 2024-02-07 | 9.19 | 9.19 | 8.07 | 8.22 | -10.55% | 44,154 | 37,930,940 |
| 2024-02-06 | 9.3 | 9.65 | 8.2 | 9.19 | -1.82% | 39,045 | 34,770,504 |
| 2024-02-05 | 11.15 | 11.15 | 9.08 | 9.36 | -16.13% | 38,720 | 37,650,975 |
| 2024-02-02 | 12.02 | 12.27 | 10.8 | 11.16 | -6.61% | 21,982 | 25,168,818 |
| 2024-02-01 | 12.23 | 12.28 | 11.63 | 11.95 | -2.37% | 19,527 | 23,340,268 |
| 2024-01-31 | 13.23 | 13.23 | 12.09 | 12.24 | -6.92% | 19,834 | 24,940,690 |
| 2024-01-30 | 13.65 | 13.66 | 13.06 | 13.15 | -3.87% | 13,849 | 18,431,202 |
| 2024-01-29 | 14.37 | 14.49 | 13.56 | 13.68 | -4% | 14,816 | 20,491,366 |
| 2024-01-26 | 14.37 | 15.08 | 14.16 | 14.25 | -0.56% | 17,658 | 25,665,627 |
| 2024-01-25 | 13.67 | 14.43 | 13.48 | 14.33 | +5.68% | 16,053 | 22,477,689 |
| 2024-01-24 | 13.49 | 13.64 | 13 | 13.56 | +1.5% | 16,244 | 21,674,424 |
| 2024-01-23 | 13.44 | 13.47 | 13.12 | 13.36 | -1.62% | 18,076 | 24,045,744 |
| 2024-01-22 | 14.35 | 14.43 | 13.42 | 13.58 | -6.09% | 13,440 | 18,785,544 |
| 2024-01-19 | 14.69 | 14.83 | 14.39 | 14.46 | -1.36% | 10,485 | 15,219,430 |
| 2024-01-18 | 14.92 | 15.03 | 14.24 | 14.66 | -2.2% | 17,866 | 26,096,173 |
| 2024-01-17 | 15.38 | 15.45 | 14.93 | 14.99 | -2.47% | 12,473 | 18,963,630 |
| 2024-01-16 | 15.49 | 15.66 | 15.17 | 15.37 | -0.84% | 15,121 | 23,155,751 |
| 2024-01-15 | 15.54 | 15.75 | 15.26 | 15.5 | -1.27% | 12,140 | 18,784,793 |
| 2024-01-12 | 15.82 | 16.09 | 15.64 | 15.7 | -0.82% | 14,858 | 23,556,700 |
| 2024-01-11 | 15.54 | 15.83 | 15.45 | 15.83 | +1.87% | 11,404 | 17,845,917 |
| 2024-01-10 | 15.67 | 15.83 | 15.35 | 15.54 | -1.46% | 13,512 | 21,073,773 |
| 2024-01-09 | 15.41 | 15.83 | 15.41 | 15.77 | +2.4% | 17,116 | 26,877,901 |
| 2024-01-08 | 15.67 | 15.86 | 15.38 | 15.4 | -2.41% | 13,327 | 20,752,904 |
| 2024-01-05 | 16.05 | 16.15 | 15.65 | 15.78 | -1.44% | 13,231 | 21,010,286 |
| 2024-01-04 | 16.01 | 16.18 | 15.94 | 16.01 | +0.13% | 12,551 | 20,098,381 |
| 2024-01-03 | 16.2 | 16.32 | 15.93 | 15.99 | -2.02% | 15,249 | 24,540,837 |
| 2024-01-02 | 16.12 | 16.42 | 16.12 | 16.32 | +1.18% | 19,680 | 32,152,130 |
| 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：