股票概览
16.55
-4.28%
-0.74
16.99
开盘价
17.19
最高价
16.13
最低价
233,542
成交量
数据更新至: 2024-05-20
技术指标
15.67
MA5 (5日均线)
15.01
MA10 (10日均线)
14.54
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 | 16.99 | 17.19 | 16.13 | 16.55 | -4.28% | 233,542 | 384,541,158 |
| 2024-05-17 | 16.01 | 19 | 16 | 17.29 | +3.91% | 373,767 | 649,559,939 |
| 2024-05-16 | 14.15 | 16.64 | 14.15 | 16.64 | +19.97% | 237,350 | 379,960,125 |
| 2024-05-15 | 13.88 | 14.38 | 13.78 | 13.87 | -0.79% | 47,524 | 66,749,760 |
| 2024-05-14 | 13.87 | 14.55 | 13.52 | 13.98 | +3.71% | 69,857 | 97,998,315 |
| 2024-05-13 | 13.83 | 13.93 | 13.23 | 13.48 | -3.58% | 44,458 | 60,219,611 |
| 2024-05-10 | 14.6 | 14.63 | 13.88 | 13.98 | -4.25% | 53,020 | 74,773,101 |
| 2024-05-09 | 14.56 | 14.88 | 14.55 | 14.6 | -0.75% | 43,307 | 63,626,523 |
| 2024-05-08 | 14.92 | 14.98 | 14.55 | 14.71 | -2.13% | 49,126 | 72,297,802 |
| 2024-05-07 | 14.8 | 15.69 | 14.8 | 15.03 | +0.94% | 72,071 | 109,186,167 |
| 2024-05-06 | 14.82 | 15.06 | 14.59 | 14.89 | +1.99% | 62,247 | 92,391,678 |
| 2024-04-30 | 15.06 | 15.16 | 14.4 | 14.6 | -3.69% | 74,668 | 109,872,161 |
| 2024-04-29 | 14.57 | 15.36 | 14.57 | 15.16 | +3.34% | 111,244 | 166,473,718 |
| 2024-04-26 | 13.82 | 14.9 | 13.82 | 14.67 | +4.94% | 94,043 | 137,211,815 |
| 2024-04-25 | 14.21 | 14.43 | 13.9 | 13.98 | -3.45% | 74,669 | 105,394,051 |
| 2024-04-24 | 13.27 | 14.49 | 13.27 | 14.48 | +9.45% | 89,314 | 126,313,281 |
| 2024-04-23 | 12.66 | 13.4 | 12.66 | 13.23 | +3.44% | 40,743 | 53,735,772 |
| 2024-04-22 | 13.2 | 13.24 | 12.26 | 12.79 | -4.91% | 50,598 | 64,541,976 |
| 2024-04-19 | 13.37 | 13.85 | 13.28 | 13.45 | +0.67% | 55,131 | 74,662,672 |
| 2024-04-18 | 13.26 | 13.75 | 12.83 | 13.36 | -0.67% | 68,963 | 91,709,646 |
| 2024-04-17 | 12.4 | 13.45 | 12.11 | 13.45 | +14.27% | 84,536 | 110,099,658 |
| 2024-04-16 | 13.89 | 13.91 | 11.68 | 11.77 | -15.38% | 105,143 | 129,040,312 |
| 2024-04-15 | 15.22 | 15.3 | 13.35 | 13.91 | -11.85% | 138,057 | 197,748,856 |
| 2024-04-12 | 15.11 | 16.35 | 15.05 | 15.78 | +1.02% | 152,935 | 241,911,503 |
| 2024-04-11 | 14.47 | 17 | 14.47 | 15.62 | +6.26% | 138,309 | 218,435,299 |
| 2024-04-10 | 15.62 | 16.03 | 14.5 | 14.7 | -5.41% | 140,883 | 215,955,253 |
| 2024-04-09 | 15.17 | 16.14 | 15.1 | 15.54 | +7.69% | 121,792 | 189,434,885 |
| 2024-04-08 | 15.25 | 15.46 | 14.38 | 14.43 | -7.08% | 74,455 | 110,403,089 |
| 2024-04-03 | 14.98 | 16.28 | 14.83 | 15.53 | +2.64% | 116,706 | 179,585,841 |
| 2024-04-02 | 15.06 | 15.44 | 14.84 | 15.13 | +0.67% | 86,061 | 129,952,074 |
| 2024-04-01 | 15.2 | 15.37 | 14.83 | 15.03 | -1.05% | 83,325 | 125,508,782 |
| 2024-03-29 | 14.88 | 15.44 | 14.6 | 15.19 | +0.66% | 92,559 | 138,973,037 |
| 2024-03-28 | 14.22 | 15.3 | 13.95 | 15.09 | +6.12% | 122,998 | 181,907,850 |
| 2024-03-27 | 15.51 | 15.82 | 14.08 | 14.22 | -12.92% | 146,917 | 217,191,227 |
| 2024-03-26 | 15.5 | 16.99 | 15.5 | 16.33 | +1.11% | 139,383 | 227,891,961 |
| 2024-03-25 | 17.19 | 17.3 | 16 | 16.15 | -7.71% | 178,974 | 295,416,178 |
| 2024-03-22 | 15.73 | 18.53 | 15.71 | 17.5 | +10.13% | 265,990 | 454,971,648 |
| 2024-03-21 | 15.94 | 16.8 | 15.22 | 15.89 | +1.08% | 175,595 | 282,754,944 |
| 2024-03-20 | 15.59 | 16.39 | 15.12 | 15.72 | +3.56% | 131,701 | 207,093,491 |
| 2024-03-19 | 14.61 | 15.85 | 14.47 | 15.18 | +5.64% | 134,205 | 202,504,114 |
| 2024-03-18 | 13.7 | 14.75 | 13.51 | 14.37 | +5.66% | 98,654 | 138,927,946 |
| 2024-03-15 | 13.31 | 13.72 | 13.21 | 13.6 | +0.52% | 46,935 | 63,170,093 |
| 2024-03-14 | 13.27 | 13.54 | 12.9 | 13.53 | +0.89% | 67,195 | 89,134,955 |
| 2024-03-13 | 13.56 | 13.8 | 13.33 | 13.41 | -2.12% | 72,904 | 98,392,991 |
| 2024-03-12 | 13.68 | 13.9 | 13.39 | 13.7 | +1.33% | 91,745 | 125,199,163 |
| 2024-03-11 | 13.53 | 13.66 | 13.04 | 13.52 | -2.1% | 101,315 | 134,765,675 |
| 2024-03-08 | 12.82 | 14.85 | 12.72 | 13.81 | +7.14% | 140,258 | 195,581,230 |
| 2024-03-07 | 12.9 | 13.31 | 12.61 | 12.89 | -1.83% | 54,120 | 69,912,964 |
| 2024-03-06 | 12.98 | 13.46 | 12.41 | 13.13 | -1.2% | 80,893 | 104,274,556 |
| 2024-03-05 | 12.71 | 13.88 | 12.62 | 13.29 | +3.5% | 95,164 | 126,302,675 |
| 2024-03-04 | 13 | 13.42 | 12.28 | 12.84 | 0% | 55,643 | 71,069,343 |
| 2024-03-01 | 12.48 | 12.85 | 12.25 | 12.84 | +4.9% | 59,581 | 74,829,489 |
| 2024-02-29 | 11.5 | 12.36 | 11.5 | 12.24 | +6.62% | 63,227 | 75,883,837 |
| 2024-02-28 | 13.6 | 13.97 | 11.42 | 11.48 | -14.01% | 99,413 | 124,954,801 |
| 2024-02-27 | 12.61 | 13.35 | 12.61 | 13.35 | +4.13% | 50,376 | 65,938,323 |
| 2024-02-26 | 13 | 13.23 | 12.4 | 12.82 | +3.39% | 68,779 | 88,340,870 |
| 2024-02-23 | 11.8 | 12.41 | 11.7 | 12.4 | +7.17% | 53,685 | 64,721,414 |
| 2024-02-22 | 10.86 | 11.64 | 10.82 | 11.57 | +5.66% | 54,649 | 62,077,967 |
| 2024-02-21 | 10.58 | 11.27 | 10.45 | 10.95 | +2.43% | 54,463 | 59,793,207 |
| 2024-02-20 | 10.4 | 10.77 | 10.03 | 10.69 | +3.99% | 57,064 | 59,627,571 |
| 2024-02-19 | 9.57 | 10.68 | 9.57 | 10.28 | +8.9% | 81,731 | 82,221,731 |
| 2024-02-08 | 8.8 | 9.53 | 7.04 | 9.44 | +7.76% | 88,275 | 75,880,808 |
| 2024-02-07 | 10.41 | 10.47 | 8.57 | 8.76 | -16.33% | 94,690 | 88,230,885 |
| 2024-02-06 | 10.56 | 10.86 | 9.21 | 10.47 | -3.5% | 56,359 | 55,686,324 |
| 2024-02-05 | 12.24 | 12.41 | 10.4 | 10.85 | -13.13% | 52,731 | 58,833,670 |
| 2024-02-02 | 12.92 | 13.07 | 11.74 | 12.49 | -2.35% | 42,695 | 52,421,813 |
| 2024-02-01 | 12.92 | 13.08 | 12.25 | 12.79 | +0.79% | 31,553 | 40,302,188 |
| 2024-01-31 | 13.63 | 14.14 | 12.69 | 12.69 | -4.66% | 41,826 | 55,678,544 |
| 2024-01-30 | 14.26 | 14.26 | 13.31 | 13.31 | -5.54% | 16,688 | 22,761,032 |
| 2024-01-29 | 14.85 | 15 | 14.03 | 14.09 | -4.99% | 19,623 | 28,125,205 |
| 2024-01-26 | 14.87 | 15.19 | 14.74 | 14.83 | -0.13% | 20,936 | 31,258,062 |
| 2024-01-25 | 14.14 | 14.88 | 13.95 | 14.85 | +5.77% | 25,425 | 36,826,983 |
| 2024-01-24 | 14.16 | 14.33 | 13.47 | 14.04 | -0.43% | 27,106 | 37,667,224 |
| 2024-01-23 | 14.49 | 14.58 | 14 | 14.1 | -2.69% | 23,012 | 32,599,223 |
| 2024-01-22 | 15.39 | 15.68 | 14.4 | 14.49 | -5.79% | 23,088 | 34,839,705 |
| 2024-01-19 | 15.66 | 15.76 | 15.33 | 15.38 | -1.79% | 15,993 | 24,794,789 |
| 2024-01-18 | 15.95 | 15.95 | 15.18 | 15.66 | -1.82% | 23,194 | 35,924,349 |
| 2024-01-17 | 16.2 | 16.5 | 15.86 | 15.95 | -2.33% | 11,766 | 18,920,942 |
| 2024-01-16 | 16.51 | 16.57 | 15.97 | 16.33 | -0.91% | 21,319 | 34,591,247 |
| 2024-01-15 | 16.49 | 16.7 | 16.28 | 16.48 | -0.24% | 11,431 | 18,808,302 |
| 2024-01-12 | 16.88 | 16.88 | 16.43 | 16.52 | -1.78% | 15,478 | 25,708,834 |
| 2024-01-11 | 16.26 | 16.84 | 16.26 | 16.82 | +3.57% | 19,667 | 32,742,604 |
| 2024-01-10 | 16.69 | 16.69 | 16.15 | 16.24 | -1.81% | 12,815 | 20,931,817 |
| 2024-01-09 | 16.33 | 16.77 | 16.22 | 16.54 | +1.29% | 23,039 | 38,269,337 |
| 2024-01-08 | 16.8 | 16.9 | 16.3 | 16.33 | -3.37% | 18,660 | 30,846,096 |
| 2024-01-05 | 17.1 | 17.27 | 16.77 | 16.9 | -1.17% | 20,360 | 34,602,504 |
| 2024-01-04 | 17.17 | 17.18 | 16.93 | 17.1 | +0.12% | 14,531 | 24,788,446 |
| 2024-01-03 | 17.05 | 17.33 | 16.92 | 17.08 | -0.58% | 22,846 | 39,027,584 |
| 2024-01-02 | 17.46 | 17.5 | 17.14 | 17.18 | -1.15% | 25,322 | 43,701,181 |
| 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：