股票概览
5.93
+0.51%
+0.03
5.87
开盘价
5.98
最高价
5.87
最低价
75,405
成交量
数据更新至: 2024-05-20
技术指标
5.90
MA5 (5日均线)
5.91
MA10 (10日均线)
5.93
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 | 5.87 | 5.98 | 5.87 | 5.93 | +0.51% | 75,405 | 44,733,905 |
| 2024-05-17 | 5.84 | 5.91 | 5.81 | 5.9 | +1.03% | 61,252 | 35,873,838 |
| 2024-05-16 | 5.88 | 5.92 | 5.84 | 5.84 | -0.68% | 50,138 | 29,512,751 |
| 2024-05-15 | 5.94 | 5.95 | 5.87 | 5.88 | -1.01% | 55,734 | 32,943,542 |
| 2024-05-14 | 5.91 | 6 | 5.91 | 5.94 | +0.51% | 85,682 | 51,013,277 |
| 2024-05-13 | 6.01 | 6.01 | 5.87 | 5.91 | -1.34% | 84,639 | 50,149,186 |
| 2024-05-10 | 5.97 | 6.02 | 5.92 | 5.99 | +0.67% | 103,069 | 61,519,314 |
| 2024-05-09 | 5.85 | 5.98 | 5.84 | 5.95 | +1.71% | 68,562 | 40,706,739 |
| 2024-05-08 | 5.96 | 5.96 | 5.84 | 5.85 | -1.52% | 76,332 | 44,915,715 |
| 2024-05-07 | 6 | 6.01 | 5.91 | 5.94 | -0.67% | 88,387 | 52,606,919 |
| 2024-05-06 | 5.99 | 6.04 | 5.95 | 5.98 | +0.34% | 113,418 | 67,968,668 |
| 2024-04-30 | 6.03 | 6.05 | 5.84 | 5.96 | -1.49% | 127,058 | 75,609,874 |
| 2024-04-29 | 6.03 | 6.15 | 6.03 | 6.05 | +0.33% | 118,984 | 72,253,052 |
| 2024-04-26 | 5.98 | 6.03 | 5.93 | 6.03 | +0.84% | 82,376 | 49,248,292 |
| 2024-04-25 | 5.91 | 6.04 | 5.87 | 5.98 | +1.18% | 88,891 | 53,084,723 |
| 2024-04-24 | 5.96 | 5.98 | 5.84 | 5.91 | -0.84% | 84,325 | 49,638,365 |
| 2024-04-23 | 5.95 | 6.02 | 5.87 | 5.96 | -0.33% | 101,108 | 60,298,234 |
| 2024-04-22 | 5.88 | 6.02 | 5.83 | 5.98 | +1.7% | 121,159 | 72,071,639 |
| 2024-04-19 | 5.77 | 5.92 | 5.76 | 5.88 | +2.44% | 130,254 | 76,309,302 |
| 2024-04-18 | 5.77 | 5.83 | 5.71 | 5.74 | -0.86% | 101,738 | 58,705,172 |
| 2024-04-17 | 5.57 | 5.79 | 5.54 | 5.79 | +4.7% | 96,665 | 55,233,582 |
| 2024-04-16 | 5.7 | 5.78 | 5.52 | 5.53 | -3.32% | 142,131 | 79,817,530 |
| 2024-04-15 | 5.68 | 5.79 | 5.57 | 5.72 | -0.17% | 136,923 | 77,968,583 |
| 2024-04-12 | 5.88 | 5.93 | 5.69 | 5.73 | -2.72% | 119,279 | 68,747,726 |
| 2024-04-11 | 5.95 | 6.01 | 5.88 | 5.89 | -1.67% | 122,262 | 72,641,834 |
| 2024-04-10 | 6.01 | 6.1 | 5.95 | 5.99 | -0.5% | 95,537 | 57,572,690 |
| 2024-04-09 | 6.01 | 6.03 | 5.92 | 6.02 | -0.17% | 97,289 | 58,192,642 |
| 2024-04-08 | 6.09 | 6.15 | 6.02 | 6.03 | -1.15% | 88,050 | 53,588,342 |
| 2024-04-03 | 6.02 | 6.12 | 5.99 | 6.1 | +1.84% | 87,604 | 52,946,040 |
| 2024-04-02 | 6.02 | 6.09 | 5.95 | 5.99 | -0.17% | 100,425 | 60,274,265 |
| 2024-04-01 | 5.93 | 6.06 | 5.91 | 6 | +1.52% | 88,604 | 53,240,046 |
| 2024-03-29 | 5.85 | 5.94 | 5.78 | 5.91 | +0.85% | 78,875 | 46,346,880 |
| 2024-03-28 | 5.83 | 5.96 | 5.75 | 5.86 | +0.69% | 102,752 | 60,300,778 |
| 2024-03-27 | 6.05 | 6.09 | 5.81 | 5.82 | -3.48% | 161,078 | 95,470,992 |
| 2024-03-26 | 6.03 | 6.08 | 5.95 | 6.03 | -0.33% | 74,161 | 44,625,787 |
| 2024-03-25 | 6.12 | 6.17 | 6.04 | 6.05 | -1.47% | 62,647 | 38,279,376 |
| 2024-03-22 | 6.32 | 6.33 | 6.12 | 6.14 | -2.54% | 75,478 | 46,604,364 |
| 2024-03-21 | 6.29 | 6.36 | 6.27 | 6.3 | -0.16% | 65,094 | 41,025,708 |
| 2024-03-20 | 6.32 | 6.33 | 6.25 | 6.31 | +0.16% | 61,455 | 38,586,219 |
| 2024-03-19 | 6.33 | 6.42 | 6.29 | 6.3 | -0.94% | 70,201 | 44,548,374 |
| 2024-03-18 | 6.35 | 6.38 | 6.24 | 6.36 | +0.16% | 87,991 | 55,413,585 |
| 2024-03-15 | 6.16 | 6.35 | 6.13 | 6.35 | +3.25% | 88,850 | 55,496,422 |
| 2024-03-14 | 6.16 | 6.25 | 6.13 | 6.15 | -0.32% | 75,853 | 47,034,896 |
| 2024-03-13 | 6.2 | 6.21 | 6.1 | 6.17 | -0.48% | 79,040 | 48,594,848 |
| 2024-03-12 | 6.13 | 6.21 | 6.06 | 6.2 | +1.31% | 90,782 | 55,829,190 |
| 2024-03-11 | 6.1 | 6.14 | 6.04 | 6.12 | +0.33% | 74,289 | 45,197,855 |
| 2024-03-08 | 6.16 | 6.17 | 6.05 | 6.1 | -0.16% | 58,546 | 35,669,997 |
| 2024-03-07 | 6.12 | 6.2 | 6.07 | 6.11 | +0.49% | 62,636 | 38,462,255 |
| 2024-03-06 | 6.08 | 6.13 | 5.98 | 6.08 | 0% | 73,251 | 44,391,955 |
| 2024-03-05 | 6.12 | 6.16 | 6.05 | 6.08 | -1.14% | 60,671 | 36,953,084 |
| 2024-03-04 | 6.17 | 6.2 | 6 | 6.15 | -0.49% | 71,620 | 43,814,744 |
| 2024-03-01 | 6.23 | 6.28 | 6.13 | 6.18 | -0.96% | 86,165 | 53,206,951 |
| 2024-02-29 | 6.03 | 6.25 | 6.01 | 6.24 | +2.97% | 94,343 | 58,125,663 |
| 2024-02-28 | 6.2 | 6.28 | 6.06 | 6.06 | -2.26% | 117,288 | 72,300,454 |
| 2024-02-27 | 6.15 | 6.2 | 6.1 | 6.2 | +1.31% | 75,846 | 46,639,897 |
| 2024-02-26 | 6.16 | 6.2 | 6.06 | 6.12 | -0.65% | 65,851 | 40,396,144 |
| 2024-02-23 | 6.2 | 6.2 | 6.06 | 6.16 | -0.65% | 77,252 | 47,299,588 |
| 2024-02-22 | 6.25 | 6.26 | 6.14 | 6.2 | -0.16% | 81,381 | 50,373,639 |
| 2024-02-21 | 6.14 | 6.41 | 6.05 | 6.21 | +1.14% | 89,655 | 56,147,551 |
| 2024-02-20 | 6.16 | 6.22 | 6.07 | 6.14 | -0.97% | 85,668 | 52,508,532 |
| 2024-02-19 | 6.14 | 6.54 | 6.13 | 6.2 | +0.16% | 160,773 | 101,018,645 |
| 2024-02-08 | 6.08 | 6.29 | 5.95 | 6.19 | +5.27% | 171,297 | 105,723,196 |
| 2024-02-07 | 5.53 | 5.95 | 5.52 | 5.88 | +5.38% | 185,446 | 108,136,838 |
| 2024-02-06 | 5.13 | 5.62 | 5 | 5.58 | +7.93% | 149,284 | 79,384,072 |
| 2024-02-05 | 5.45 | 5.49 | 5.02 | 5.17 | -6.17% | 146,338 | 76,693,015 |
| 2024-02-02 | 5.71 | 5.87 | 5.4 | 5.51 | -3.84% | 108,405 | 61,070,242 |
| 2024-02-01 | 5.77 | 5.87 | 5.57 | 5.73 | -1.88% | 145,026 | 82,952,673 |
| 2024-01-31 | 5.99 | 6.02 | 5.8 | 5.84 | -2.18% | 87,147 | 51,386,241 |
| 2024-01-30 | 6.12 | 6.21 | 5.96 | 5.97 | -2.13% | 67,019 | 40,893,671 |
| 2024-01-29 | 6.19 | 6.3 | 6.1 | 6.1 | -1.77% | 61,732 | 38,240,456 |
| 2024-01-26 | 6.11 | 6.29 | 6.09 | 6.21 | +1.31% | 85,086 | 52,835,429 |
| 2024-01-25 | 5.86 | 6.15 | 5.86 | 6.13 | +3.9% | 92,204 | 55,813,143 |
| 2024-01-24 | 5.68 | 5.9 | 5.65 | 5.9 | +4.8% | 97,382 | 56,245,448 |
| 2024-01-23 | 5.64 | 5.74 | 5.54 | 5.63 | -0.18% | 136,896 | 77,302,392 |
| 2024-01-22 | 6.01 | 6.06 | 5.62 | 5.64 | -6.47% | 140,588 | 81,003,473 |
| 2024-01-19 | 5.99 | 6.12 | 5.96 | 6.03 | +0.5% | 72,160 | 43,606,472 |
| 2024-01-18 | 6.13 | 6.15 | 5.8 | 6 | -2.12% | 105,331 | 62,480,572 |
| 2024-01-17 | 6.32 | 6.32 | 6.13 | 6.13 | -2.7% | 53,710 | 33,513,251 |
| 2024-01-16 | 6.35 | 6.41 | 6.23 | 6.3 | -0.63% | 48,395 | 30,640,066 |
| 2024-01-15 | 6.32 | 6.4 | 6.31 | 6.34 | +0.32% | 40,676 | 25,863,871 |
| 2024-01-12 | 6.29 | 6.39 | 6.28 | 6.32 | +0.16% | 38,555 | 24,473,280 |
| 2024-01-11 | 6.29 | 6.38 | 6.27 | 6.31 | +0.32% | 48,644 | 30,799,382 |
| 2024-01-10 | 6.26 | 6.34 | 6.2 | 6.29 | +0.16% | 50,314 | 31,623,081 |
| 2024-01-09 | 6.27 | 6.33 | 6.15 | 6.28 | 0% | 70,746 | 44,163,878 |
| 2024-01-08 | 6.4 | 6.44 | 6.25 | 6.28 | -2.18% | 75,832 | 47,831,850 |
| 2024-01-05 | 6.57 | 6.58 | 6.4 | 6.42 | -1.53% | 57,743 | 37,401,237 |
| 2024-01-04 | 6.51 | 6.54 | 6.46 | 6.52 | +0.31% | 53,001 | 34,515,796 |
| 2024-01-03 | 6.48 | 6.52 | 6.45 | 6.5 | +0.31% | 49,738 | 32,297,752 |
| 2024-01-02 | 6.48 | 6.55 | 6.44 | 6.48 | +0.15% | 71,262 | 46,364,237 |
| 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：