股票概览
16.03
+3.75%
+0.58
15.44
开盘价
16.21
最高价
15.4
最低价
135,675
成交量
数据更新至: 2024-05-20
技术指标
15.50
MA5 (5日均线)
15.55
MA10 (10日均线)
14.48
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 | 15.44 | 16.21 | 15.4 | 16.03 | +3.75% | 135,675 | 215,841,331 |
| 2024-05-17 | 15.4 | 15.58 | 15.13 | 15.45 | +0.98% | 80,381 | 123,229,801 |
| 2024-05-16 | 15.37 | 15.53 | 15.22 | 15.3 | -0.13% | 79,054 | 121,440,728 |
| 2024-05-15 | 15.49 | 16.12 | 15.3 | 15.32 | -0.58% | 122,293 | 191,291,616 |
| 2024-05-14 | 15.88 | 15.92 | 15.29 | 15.41 | -3.57% | 152,455 | 236,046,966 |
| 2024-05-13 | 15.89 | 16.08 | 15.42 | 15.98 | -0.62% | 155,742 | 246,446,973 |
| 2024-05-10 | 16.45 | 16.65 | 15.67 | 16.08 | -1.35% | 315,973 | 509,276,489 |
| 2024-05-09 | 14.96 | 16.3 | 14.82 | 16.3 | +9.99% | 267,810 | 426,864,078 |
| 2024-05-08 | 14.99 | 15.34 | 14.8 | 14.82 | +0.2% | 181,252 | 273,045,002 |
| 2024-05-07 | 14.45 | 15.08 | 14.26 | 14.79 | +2.35% | 190,537 | 280,771,698 |
| 2024-05-06 | 14.2 | 14.57 | 13.99 | 14.45 | +3.07% | 134,279 | 192,212,357 |
| 2024-04-30 | 13.76 | 14.61 | 13.76 | 14.02 | +2.04% | 171,141 | 242,828,265 |
| 2024-04-29 | 13.44 | 13.84 | 13.21 | 13.74 | +0.59% | 115,058 | 155,488,232 |
| 2024-04-26 | 13.5 | 13.71 | 13.22 | 13.66 | +1.04% | 93,497 | 126,139,577 |
| 2024-04-25 | 12.91 | 13.77 | 12.85 | 13.52 | +4.4% | 119,608 | 160,954,794 |
| 2024-04-24 | 13.02 | 13.12 | 12.75 | 12.95 | -1.52% | 79,320 | 102,506,231 |
| 2024-04-23 | 13.22 | 13.56 | 12.97 | 13.15 | +0.31% | 88,878 | 117,633,663 |
| 2024-04-22 | 12.66 | 13.3 | 12.44 | 13.11 | +2.99% | 108,352 | 140,284,367 |
| 2024-04-19 | 12.66 | 13.01 | 12.36 | 12.73 | -0.47% | 88,975 | 112,564,843 |
| 2024-04-18 | 12.72 | 13.07 | 12.4 | 12.79 | -0.31% | 85,228 | 108,945,973 |
| 2024-04-17 | 12.63 | 12.98 | 12.59 | 12.83 | +3.05% | 87,588 | 112,040,315 |
| 2024-04-16 | 13.1 | 13.1 | 12.33 | 12.45 | -5.32% | 121,915 | 153,965,337 |
| 2024-04-15 | 13.75 | 13.82 | 12.8 | 13.15 | -4.15% | 146,567 | 193,877,276 |
| 2024-04-12 | 14.31 | 14.5 | 13.63 | 13.72 | -4.32% | 189,783 | 263,733,158 |
| 2024-04-11 | 14.2 | 15.07 | 13.83 | 14.34 | -0.62% | 242,467 | 349,845,043 |
| 2024-04-10 | 13.8 | 14.84 | 13.72 | 14.43 | +3.52% | 274,890 | 393,500,085 |
| 2024-04-09 | 13.56 | 14.28 | 13.56 | 13.94 | +2.27% | 194,401 | 270,896,104 |
| 2024-04-08 | 14 | 14.66 | 13.56 | 13.63 | -4.69% | 362,920 | 509,861,140 |
| 2024-04-03 | 13.2 | 14.3 | 13.2 | 14.3 | +10% | 466,391 | 658,013,880 |
| 2024-04-02 | 12.24 | 13.08 | 12.16 | 13 | +5.43% | 250,024 | 318,741,213 |
| 2024-04-01 | 11.85 | 12.6 | 11.8 | 12.33 | +4.85% | 172,384 | 212,988,861 |
| 2024-03-29 | 12.09 | 12.3 | 11.55 | 11.76 | -2.73% | 155,934 | 185,001,941 |
| 2024-03-28 | 11.9 | 12.38 | 11.89 | 12.09 | +0.58% | 144,007 | 174,638,045 |
| 2024-03-27 | 12.61 | 12.69 | 12 | 12.02 | -6.31% | 178,495 | 220,759,606 |
| 2024-03-26 | 12.2 | 13.05 | 12.15 | 12.83 | +6.21% | 277,481 | 351,134,402 |
| 2024-03-25 | 12 | 13.09 | 11.85 | 12.08 | +1.51% | 227,608 | 286,244,141 |
| 2024-03-22 | 12.13 | 12.21 | 11.74 | 11.9 | -2.06% | 59,824 | 71,309,369 |
| 2024-03-21 | 12.3 | 12.38 | 12 | 12.15 | -0.57% | 56,907 | 69,261,303 |
| 2024-03-20 | 12.08 | 12.29 | 12.05 | 12.22 | +0.83% | 44,751 | 54,563,758 |
| 2024-03-19 | 12.2 | 12.34 | 12.09 | 12.12 | -1.38% | 50,809 | 61,956,268 |
| 2024-03-18 | 12.37 | 12.4 | 12.03 | 12.29 | -0.16% | 71,065 | 86,284,338 |
| 2024-03-15 | 11.97 | 12.41 | 11.83 | 12.31 | +2.84% | 72,214 | 87,523,844 |
| 2024-03-14 | 12.12 | 12.3 | 11.83 | 11.97 | -1.8% | 57,623 | 69,598,107 |
| 2024-03-13 | 12.02 | 12.35 | 11.9 | 12.19 | +1.41% | 63,199 | 76,713,592 |
| 2024-03-12 | 12.08 | 12.17 | 11.82 | 12.02 | -0.41% | 59,833 | 71,655,284 |
| 2024-03-11 | 11.5 | 12.18 | 11.5 | 12.07 | +4.96% | 89,173 | 106,082,034 |
| 2024-03-08 | 11.53 | 11.77 | 11.31 | 11.5 | -0.43% | 51,682 | 59,517,135 |
| 2024-03-07 | 11.57 | 12.14 | 11.53 | 11.55 | +0.43% | 75,478 | 88,958,575 |
| 2024-03-06 | 11.52 | 11.75 | 11.27 | 11.5 | -0.69% | 53,552 | 61,285,483 |
| 2024-03-05 | 11.73 | 11.76 | 11.49 | 11.58 | -1.78% | 56,681 | 65,604,557 |
| 2024-03-04 | 11.97 | 12.06 | 11.66 | 11.79 | -1.17% | 57,079 | 67,178,834 |
| 2024-03-01 | 11.97 | 12.23 | 11.8 | 11.93 | -0.33% | 72,111 | 86,339,914 |
| 2024-02-29 | 11.54 | 11.98 | 11.51 | 11.97 | +3.64% | 85,792 | 101,479,583 |
| 2024-02-28 | 12.04 | 12.59 | 11.54 | 11.55 | -4.07% | 89,015 | 107,362,157 |
| 2024-02-27 | 11.81 | 12.09 | 11.76 | 12.04 | +1.52% | 50,053 | 59,780,356 |
| 2024-02-26 | 11.7 | 12.05 | 11.65 | 11.86 | +1.45% | 78,817 | 93,764,337 |
| 2024-02-23 | 11.66 | 11.79 | 11.5 | 11.69 | +0.78% | 61,317 | 71,318,494 |
| 2024-02-22 | 11.42 | 11.78 | 11.38 | 11.6 | +1.22% | 57,063 | 66,039,293 |
| 2024-02-21 | 11.2 | 11.93 | 11.06 | 11.46 | +1.33% | 67,238 | 77,837,041 |
| 2024-02-20 | 11.26 | 11.37 | 11.06 | 11.31 | -0.09% | 48,440 | 54,307,013 |
| 2024-02-19 | 11.76 | 11.76 | 11.1 | 11.32 | +0.53% | 107,568 | 121,901,807 |
| 2024-02-08 | 10.22 | 11.26 | 10.18 | 11.26 | +9.96% | 51,145 | 56,232,798 |
| 2024-02-07 | 9.8 | 10.54 | 9.77 | 10.24 | +3.43% | 94,147 | 96,395,643 |
| 2024-02-06 | 9.2 | 10.05 | 8.77 | 9.9 | +5.21% | 100,433 | 94,246,012 |
| 2024-02-05 | 10.33 | 10.33 | 9.41 | 9.41 | -9.95% | 101,786 | 98,121,876 |
| 2024-02-02 | 11.14 | 11.18 | 10.01 | 10.45 | -5.43% | 75,707 | 80,392,197 |
| 2024-02-01 | 11.28 | 11.4 | 10.93 | 11.05 | -1.78% | 51,446 | 57,215,362 |
| 2024-01-31 | 11.95 | 12.12 | 11.25 | 11.25 | -6.02% | 62,177 | 71,893,566 |
| 2024-01-30 | 12.29 | 12.45 | 11.97 | 11.97 | -2.44% | 37,839 | 46,043,814 |
| 2024-01-29 | 12.78 | 12.81 | 12.24 | 12.27 | -3.76% | 41,534 | 51,664,974 |
| 2024-01-26 | 12.76 | 13 | 12.72 | 12.75 | -0.7% | 34,763 | 44,692,872 |
| 2024-01-25 | 12.55 | 12.85 | 12.42 | 12.84 | +3.22% | 55,946 | 70,811,938 |
| 2024-01-24 | 12.52 | 12.58 | 11.95 | 12.44 | +0.16% | 62,565 | 76,590,651 |
| 2024-01-23 | 12.3 | 12.42 | 11.91 | 12.42 | +0.98% | 61,501 | 75,123,264 |
| 2024-01-22 | 13.21 | 13.25 | 12.25 | 12.3 | -6.75% | 51,542 | 65,437,481 |
| 2024-01-19 | 13.3 | 13.56 | 13.15 | 13.19 | -0.75% | 32,952 | 43,766,637 |
| 2024-01-18 | 13.5 | 13.59 | 12.87 | 13.29 | -1.56% | 65,695 | 86,174,318 |
| 2024-01-17 | 13.93 | 14.09 | 13.5 | 13.5 | -4.05% | 37,371 | 51,379,208 |
| 2024-01-16 | 14.24 | 14.41 | 13.86 | 14.07 | -1.19% | 43,212 | 60,872,467 |
| 2024-01-15 | 14.09 | 14.39 | 13.71 | 14.24 | -1.66% | 65,126 | 92,086,833 |
| 2024-01-12 | 14.52 | 14.85 | 14.41 | 14.48 | -0.75% | 37,514 | 54,765,555 |
| 2024-01-11 | 14.15 | 14.71 | 14.08 | 14.59 | +2.96% | 43,935 | 63,119,662 |
| 2024-01-10 | 14.22 | 14.56 | 14.01 | 14.17 | -0.7% | 38,957 | 55,692,589 |
| 2024-01-09 | 14.26 | 14.46 | 13.97 | 14.27 | +0.07% | 34,997 | 49,755,324 |
| 2024-01-08 | 14.72 | 14.77 | 14.25 | 14.26 | -2.99% | 41,047 | 59,128,836 |
| 2024-01-05 | 14.99 | 15.25 | 14.63 | 14.7 | -2.33% | 37,682 | 56,249,379 |
| 2024-01-04 | 15.25 | 15.25 | 14.97 | 15.05 | -0.99% | 26,037 | 39,258,509 |
| 2024-01-03 | 15.25 | 15.32 | 15 | 15.2 | -0.59% | 38,574 | 58,407,906 |
| 2024-01-02 | 15.45 | 15.48 | 15.07 | 15.29 | -0.65% | 39,806 | 60,604,712 |
| 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：