股票概览
16.3
-5.34%
-0.92
16.9
开盘价
17.56
最高价
16.2
最低价
120,543
成交量
数据更新至: 2024-05-20
技术指标
16.62
MA5 (5日均线)
16.03
MA10 (10日均线)
14.15
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 | 16.9 | 17.56 | 16.2 | 16.3 | -5.34% | 120,543 | 201,500,613 |
| 2024-05-17 | 16.84 | 17.49 | 16.6 | 17.22 | -1.32% | 137,257 | 233,700,598 |
| 2024-05-16 | 16 | 17.77 | 15.48 | 17.45 | +8.12% | 181,916 | 304,808,643 |
| 2024-05-15 | 15.44 | 16.48 | 15.1 | 16.14 | +0.88% | 122,167 | 193,236,731 |
| 2024-05-14 | 15.2 | 16.73 | 15.01 | 16 | +3.23% | 125,092 | 197,625,004 |
| 2024-05-13 | 14.56 | 16.13 | 14.09 | 15.5 | +0.65% | 116,510 | 175,393,438 |
| 2024-05-10 | 15 | 17.08 | 14.96 | 15.4 | +2.26% | 151,147 | 241,189,104 |
| 2024-05-09 | 15 | 15.85 | 14.98 | 15.06 | -5.88% | 116,402 | 177,971,105 |
| 2024-05-08 | 14.38 | 17.98 | 14.15 | 16 | +5.12% | 177,561 | 274,066,997 |
| 2024-05-07 | 13.97 | 15.28 | 13.75 | 15.22 | +9.5% | 133,948 | 193,360,086 |
| 2024-05-06 | 13.18 | 13.96 | 13 | 13.9 | +5.46% | 87,137 | 118,164,643 |
| 2024-04-30 | 12.53 | 13.64 | 12.44 | 13.18 | +5.19% | 62,958 | 82,119,690 |
| 2024-04-29 | 12.15 | 12.53 | 12.13 | 12.53 | +3.21% | 17,291 | 21,434,831 |
| 2024-04-26 | 12.1 | 12.25 | 11.95 | 12.14 | -0.65% | 14,495 | 17,557,506 |
| 2024-04-25 | 12.06 | 12.24 | 11.92 | 12.22 | +1.58% | 12,899 | 15,661,580 |
| 2024-04-24 | 11.66 | 12.08 | 11.66 | 12.03 | +1.86% | 17,790 | 21,251,207 |
| 2024-04-23 | 11.31 | 11.95 | 11.21 | 11.81 | +0.85% | 22,760 | 26,518,058 |
| 2024-04-22 | 11.67 | 11.86 | 11.22 | 11.71 | +0.17% | 16,180 | 18,703,484 |
| 2024-04-19 | 11.57 | 11.8 | 11.35 | 11.69 | +1.04% | 15,196 | 17,654,593 |
| 2024-04-18 | 11.69 | 11.83 | 11.41 | 11.57 | -2.03% | 18,248 | 21,252,425 |
| 2024-04-17 | 10.99 | 11.82 | 10.93 | 11.81 | +10.27% | 27,849 | 32,067,159 |
| 2024-04-16 | 11.73 | 11.83 | 10.7 | 10.71 | -10.23% | 32,805 | 36,101,760 |
| 2024-04-15 | 12.8 | 12.93 | 11.68 | 11.93 | -8.23% | 36,217 | 44,123,630 |
| 2024-04-12 | 12.84 | 13.16 | 12.83 | 13 | +0.85% | 16,688 | 21,677,224 |
| 2024-04-11 | 12.87 | 13.16 | 12.67 | 12.89 | -0.92% | 15,579 | 20,210,354 |
| 2024-04-10 | 13.34 | 13.5 | 12.84 | 13.01 | -3.27% | 21,919 | 28,731,622 |
| 2024-04-09 | 13.23 | 13.52 | 13.01 | 13.45 | +2.05% | 18,799 | 24,938,317 |
| 2024-04-08 | 13.81 | 13.81 | 13.15 | 13.18 | -4.84% | 26,834 | 35,977,261 |
| 2024-04-03 | 13.8 | 13.88 | 13.5 | 13.85 | +0.14% | 17,656 | 24,204,635 |
| 2024-04-02 | 13.77 | 13.94 | 13.72 | 13.83 | +0.44% | 22,217 | 30,728,703 |
| 2024-04-01 | 13.5 | 13.8 | 13.47 | 13.77 | +2.38% | 27,206 | 37,128,239 |
| 2024-03-29 | 13.19 | 13.48 | 13.13 | 13.45 | +1.97% | 23,935 | 31,886,558 |
| 2024-03-28 | 12.87 | 13.33 | 12.76 | 13.19 | +2.33% | 27,529 | 35,938,848 |
| 2024-03-27 | 13.07 | 13.54 | 12.89 | 12.89 | -1.6% | 27,507 | 36,443,945 |
| 2024-03-26 | 13.08 | 13.31 | 12.89 | 13.1 | +0.15% | 20,023 | 26,183,998 |
| 2024-03-25 | 13.56 | 13.66 | 13.07 | 13.08 | -3.54% | 23,920 | 31,911,289 |
| 2024-03-22 | 14 | 14.04 | 13.42 | 13.56 | -3.07% | 30,754 | 42,013,459 |
| 2024-03-21 | 13.77 | 14.1 | 13.7 | 13.99 | +1.6% | 36,833 | 51,297,655 |
| 2024-03-20 | 13.7 | 13.81 | 13.65 | 13.77 | +0.15% | 21,077 | 28,960,793 |
| 2024-03-19 | 13.82 | 13.98 | 13.7 | 13.75 | -0.87% | 30,821 | 42,609,918 |
| 2024-03-18 | 13.8 | 14.08 | 13.53 | 13.87 | -0.14% | 52,043 | 71,524,192 |
| 2024-03-15 | 13.16 | 14.13 | 13.02 | 13.89 | +5.15% | 65,682 | 89,980,664 |
| 2024-03-14 | 13.39 | 13.78 | 13 | 13.21 | -2% | 43,934 | 58,977,577 |
| 2024-03-13 | 13.38 | 13.65 | 12.91 | 13.48 | +1.35% | 51,840 | 68,889,621 |
| 2024-03-12 | 12.77 | 13.32 | 12.65 | 13.3 | +4.56% | 49,290 | 64,060,884 |
| 2024-03-11 | 12.46 | 12.72 | 12.36 | 12.72 | +2.17% | 33,527 | 42,095,678 |
| 2024-03-08 | 12.41 | 12.55 | 12.21 | 12.45 | +0.32% | 29,846 | 36,994,666 |
| 2024-03-07 | 12.54 | 12.74 | 12.34 | 12.41 | -1.43% | 40,668 | 51,047,801 |
| 2024-03-06 | 12.79 | 12.79 | 12.28 | 12.59 | -1.95% | 55,913 | 69,781,732 |
| 2024-03-05 | 12.59 | 13.29 | 12.58 | 12.84 | +4.22% | 83,996 | 108,162,024 |
| 2024-03-04 | 12.49 | 12.59 | 12.04 | 12.32 | -1.6% | 30,431 | 37,296,964 |
| 2024-03-01 | 12.59 | 12.74 | 12.2 | 12.52 | -0.56% | 38,316 | 47,729,157 |
| 2024-02-29 | 11.8 | 12.68 | 11.61 | 12.59 | +4.92% | 52,026 | 63,989,354 |
| 2024-02-28 | 13.4 | 13.67 | 11.96 | 12 | -9.64% | 62,107 | 78,939,775 |
| 2024-02-27 | 12.89 | 13.28 | 12.78 | 13.28 | +2.87% | 27,274 | 35,845,092 |
| 2024-02-26 | 12.8 | 13.28 | 12.57 | 12.91 | +1.81% | 41,369 | 53,422,636 |
| 2024-02-23 | 12.32 | 12.74 | 12.12 | 12.68 | +4.28% | 40,602 | 50,398,916 |
| 2024-02-22 | 11.82 | 12.18 | 11.75 | 12.16 | +2.79% | 30,568 | 36,682,155 |
| 2024-02-21 | 11.27 | 12.38 | 11.18 | 11.83 | +4.05% | 46,660 | 55,502,832 |
| 2024-02-20 | 11.17 | 11.44 | 10.99 | 11.37 | +1.07% | 29,877 | 33,701,187 |
| 2024-02-19 | 10.78 | 11.53 | 10.78 | 11.25 | +3.02% | 50,309 | 56,338,728 |
| 2024-02-08 | 9.99 | 11.08 | 9.62 | 10.92 | +12.58% | 60,095 | 61,981,124 |
| 2024-02-07 | 10.15 | 10.32 | 9.51 | 9.7 | -4.9% | 67,581 | 66,276,946 |
| 2024-02-06 | 10.06 | 10.65 | 9.27 | 10.2 | -2.49% | 58,783 | 57,965,060 |
| 2024-02-05 | 12.29 | 12.29 | 10.12 | 10.46 | -15.24% | 56,884 | 61,849,312 |
| 2024-02-02 | 13.13 | 13.64 | 11.7 | 12.34 | -5.8% | 38,033 | 48,183,845 |
| 2024-02-01 | 13.31 | 13.41 | 12.78 | 13.1 | -2.96% | 23,842 | 31,233,815 |
| 2024-01-31 | 14.22 | 14.22 | 13.42 | 13.5 | -5.26% | 25,807 | 35,618,124 |
| 2024-01-30 | 14.79 | 14.83 | 14.21 | 14.25 | -4.04% | 16,420 | 23,846,337 |
| 2024-01-29 | 15.38 | 15.58 | 14.78 | 14.85 | -3.95% | 21,065 | 31,703,005 |
| 2024-01-26 | 15.48 | 15.77 | 15.4 | 15.46 | -0.13% | 14,914 | 23,287,926 |
| 2024-01-25 | 14.7 | 15.55 | 14.61 | 15.48 | +5.31% | 24,930 | 37,811,153 |
| 2024-01-24 | 14.59 | 14.74 | 14.17 | 14.7 | +1.31% | 23,184 | 33,638,489 |
| 2024-01-23 | 14.66 | 14.67 | 14.27 | 14.51 | -1.49% | 24,805 | 35,842,345 |
| 2024-01-22 | 15.54 | 15.59 | 14.56 | 14.73 | -5.64% | 24,033 | 36,237,866 |
| 2024-01-19 | 15.91 | 15.95 | 15.58 | 15.61 | -1.7% | 14,293 | 22,496,661 |
| 2024-01-18 | 16.35 | 16.36 | 15.5 | 15.88 | -3.05% | 29,765 | 47,115,604 |
| 2024-01-17 | 16.74 | 16.84 | 16.38 | 16.38 | -2.21% | 14,361 | 23,848,127 |
| 2024-01-16 | 16.85 | 16.99 | 16.52 | 16.75 | -0.77% | 11,063 | 18,488,476 |
| 2024-01-15 | 16.94 | 17.02 | 16.82 | 16.88 | -0.59% | 10,512 | 17,765,895 |
| 2024-01-12 | 16.98 | 17.28 | 16.97 | 16.98 | -0.29% | 11,665 | 19,975,610 |
| 2024-01-11 | 16.81 | 17.09 | 16.78 | 17.03 | +1.13% | 8,892 | 15,106,557 |
| 2024-01-10 | 16.99 | 17.05 | 16.7 | 16.84 | -0.24% | 11,489 | 19,398,550 |
| 2024-01-09 | 16.88 | 17.11 | 16.74 | 16.88 | +0.84% | 13,120 | 22,179,737 |
| 2024-01-08 | 17.12 | 17.12 | 16.73 | 16.74 | -2.05% | 11,596 | 19,581,789 |
| 2024-01-05 | 17.4 | 17.42 | 16.97 | 17.09 | -1.61% | 9,897 | 16,984,736 |
| 2024-01-04 | 17.34 | 17.45 | 17.27 | 17.37 | +0.17% | 9,561 | 16,590,278 |
| 2024-01-03 | 17.36 | 17.49 | 17.23 | 17.34 | -0.4% | 12,811 | 22,244,452 |
| 2024-01-02 | 17.26 | 17.44 | 17.2 | 17.41 | +0.87% | 16,998 | 29,528,481 |
| 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：