股票概览
5.69
-0.18%
-0.01
5.73
开盘价
5.75
最高价
5.67
最低价
48,787
成交量
数据更新至: 2024-05-20
技术指标
5.66
MA5 (5日均线)
5.71
MA10 (10日均线)
5.42
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 | 5.73 | 5.75 | 5.67 | 5.69 | -0.18% | 48,787 | 27,815,059 |
| 2024-05-17 | 5.61 | 5.71 | 5.57 | 5.7 | +1.24% | 55,183 | 31,242,791 |
| 2024-05-16 | 5.62 | 5.71 | 5.61 | 5.63 | 0% | 48,984 | 27,707,608 |
| 2024-05-15 | 5.68 | 5.75 | 5.62 | 5.63 | -0.71% | 54,206 | 30,855,062 |
| 2024-05-14 | 5.66 | 5.72 | 5.65 | 5.67 | +0.53% | 49,634 | 28,194,508 |
| 2024-05-13 | 5.77 | 5.78 | 5.62 | 5.64 | -2.42% | 75,018 | 42,460,581 |
| 2024-05-10 | 5.83 | 5.87 | 5.71 | 5.78 | -1.53% | 74,797 | 43,153,039 |
| 2024-05-09 | 5.7 | 5.93 | 5.7 | 5.87 | +2.98% | 106,817 | 62,591,955 |
| 2024-05-08 | 5.83 | 5.83 | 5.68 | 5.7 | -2.06% | 77,689 | 44,472,247 |
| 2024-05-07 | 5.85 | 5.86 | 5.71 | 5.82 | 0% | 113,892 | 65,667,697 |
| 2024-05-06 | 5.68 | 5.84 | 5.67 | 5.82 | +4.49% | 178,374 | 102,850,753 |
| 2024-04-30 | 5.76 | 5.78 | 5.51 | 5.57 | +2.2% | 244,084 | 137,419,810 |
| 2024-04-29 | 5.07 | 5.48 | 5.07 | 5.45 | +7.07% | 143,438 | 76,533,902 |
| 2024-04-26 | 5.1 | 5.1 | 4.97 | 5.09 | +1.19% | 77,382 | 39,176,518 |
| 2024-04-25 | 4.95 | 5.1 | 4.9 | 5.03 | +1.82% | 72,337 | 36,436,784 |
| 2024-04-24 | 4.89 | 4.96 | 4.86 | 4.94 | +1.02% | 63,698 | 31,338,468 |
| 2024-04-23 | 4.78 | 4.92 | 4.78 | 4.89 | +1.45% | 72,063 | 35,191,619 |
| 2024-04-22 | 4.8 | 4.85 | 4.63 | 4.82 | +0.42% | 103,405 | 49,306,727 |
| 2024-04-19 | 4.87 | 4.93 | 4.77 | 4.8 | -2.64% | 82,707 | 39,913,008 |
| 2024-04-18 | 5 | 5.02 | 4.79 | 4.93 | -0.4% | 118,297 | 58,276,812 |
| 2024-04-17 | 4.63 | 4.98 | 4.61 | 4.95 | +4.65% | 147,123 | 71,989,121 |
| 2024-04-16 | 5.2 | 5.2 | 4.73 | 4.73 | -10.08% | 162,047 | 78,025,245 |
| 2024-04-15 | 5.67 | 5.76 | 5.18 | 5.26 | -7.56% | 178,610 | 95,519,344 |
| 2024-04-12 | 5.83 | 5.92 | 5.66 | 5.69 | -2.4% | 107,318 | 61,894,618 |
| 2024-04-11 | 5.98 | 6.01 | 5.8 | 5.83 | -2.18% | 117,743 | 69,366,134 |
| 2024-04-10 | 6.1 | 6.17 | 5.91 | 5.96 | -2.93% | 143,505 | 86,160,982 |
| 2024-04-09 | 5.93 | 6.16 | 5.91 | 6.14 | +4.42% | 208,540 | 127,197,392 |
| 2024-04-08 | 6.02 | 6.24 | 5.88 | 5.88 | -3.92% | 212,522 | 127,866,064 |
| 2024-04-03 | 6.28 | 6.43 | 6.11 | 6.12 | -0.49% | 312,011 | 195,102,222 |
| 2024-04-02 | 6.09 | 6.3 | 5.99 | 6.15 | +0.65% | 220,945 | 135,250,366 |
| 2024-04-01 | 5.9 | 6.19 | 5.9 | 6.11 | +3.56% | 176,302 | 106,786,803 |
| 2024-03-29 | 5.81 | 5.97 | 5.81 | 5.9 | +1.72% | 164,399 | 96,655,335 |
| 2024-03-28 | 5.69 | 5.93 | 5.69 | 5.8 | +3.02% | 246,844 | 144,137,907 |
| 2024-03-27 | 6.11 | 6.11 | 5.62 | 5.63 | -8.46% | 232,116 | 135,021,500 |
| 2024-03-26 | 5.95 | 6.15 | 5.82 | 6.15 | +3.02% | 280,443 | 167,307,132 |
| 2024-03-25 | 6.16 | 6.37 | 5.9 | 5.97 | -5.54% | 340,420 | 209,168,685 |
| 2024-03-22 | 6.6 | 6.66 | 6.24 | 6.32 | -7.06% | 501,982 | 319,379,483 |
| 2024-03-21 | 7.4 | 7.59 | 6.79 | 6.8 | -3.95% | 782,954 | 561,857,739 |
| 2024-03-20 | 7.08 | 7.08 | 7.08 | 7.08 | +9.94% | 37,889 | 26,825,058 |
| 2024-03-19 | 6.08 | 6.44 | 6.08 | 6.44 | +10.09% | 86,677 | 55,491,883 |
| 2024-03-18 | 5.69 | 5.85 | 5.69 | 5.85 | +3.17% | 132,092 | 76,831,117 |
| 2024-03-15 | 5.57 | 5.68 | 5.51 | 5.67 | +1.07% | 77,838 | 43,641,890 |
| 2024-03-14 | 5.71 | 5.73 | 5.52 | 5.61 | -1.92% | 92,408 | 52,000,026 |
| 2024-03-13 | 5.73 | 5.78 | 5.7 | 5.72 | 0% | 83,939 | 48,169,756 |
| 2024-03-12 | 5.68 | 5.75 | 5.65 | 5.72 | +1.06% | 127,348 | 72,628,576 |
| 2024-03-11 | 5.36 | 5.67 | 5.35 | 5.66 | +5.4% | 191,995 | 107,337,168 |
| 2024-03-08 | 5.35 | 5.43 | 5.27 | 5.37 | -0.37% | 56,074 | 30,042,248 |
| 2024-03-07 | 5.47 | 5.52 | 5.35 | 5.39 | -1.46% | 88,154 | 47,989,902 |
| 2024-03-06 | 5.34 | 5.5 | 5.33 | 5.47 | +2.63% | 97,302 | 52,820,287 |
| 2024-03-05 | 5.46 | 5.54 | 5.32 | 5.33 | -3.09% | 106,183 | 57,448,038 |
| 2024-03-04 | 5.44 | 5.53 | 5.34 | 5.5 | +1.1% | 104,458 | 57,000,051 |
| 2024-03-01 | 5.4 | 5.44 | 5.28 | 5.44 | +2.26% | 100,650 | 54,196,497 |
| 2024-02-29 | 5 | 5.32 | 4.98 | 5.32 | +3.5% | 125,539 | 65,472,644 |
| 2024-02-28 | 5.68 | 5.79 | 5.14 | 5.14 | -8.05% | 201,749 | 110,866,893 |
| 2024-02-27 | 5.4 | 5.59 | 5.32 | 5.59 | +2.95% | 101,361 | 55,879,812 |
| 2024-02-26 | 5.39 | 5.56 | 5.25 | 5.43 | +2.07% | 136,259 | 73,602,481 |
| 2024-02-23 | 5.05 | 5.32 | 5.04 | 5.32 | +6.4% | 147,985 | 76,656,027 |
| 2024-02-22 | 4.72 | 5 | 4.72 | 5 | +4.6% | 142,332 | 69,983,426 |
| 2024-02-21 | 4.68 | 4.92 | 4.6 | 4.78 | +2.14% | 131,731 | 63,279,943 |
| 2024-02-20 | 4.67 | 4.74 | 4.54 | 4.68 | +0.43% | 116,759 | 54,009,145 |
| 2024-02-19 | 4.35 | 4.69 | 4.35 | 4.66 | +7.62% | 174,774 | 80,317,764 |
| 2024-02-08 | 4 | 4.36 | 3.91 | 4.33 | +9.07% | 213,702 | 87,851,429 |
| 2024-02-07 | 4.21 | 4.28 | 3.9 | 3.97 | -5.48% | 236,277 | 94,874,994 |
| 2024-02-06 | 4.27 | 4.42 | 4.01 | 4.2 | -5.83% | 223,640 | 92,110,297 |
| 2024-02-05 | 4.92 | 4.92 | 4.46 | 4.46 | -10.08% | 121,626 | 55,126,906 |
| 2024-02-02 | 5.26 | 5.34 | 4.73 | 4.96 | -4.8% | 114,816 | 58,013,483 |
| 2024-02-01 | 5.33 | 5.38 | 5.16 | 5.21 | -3.16% | 92,776 | 48,661,246 |
| 2024-01-31 | 5.73 | 5.8 | 5.32 | 5.38 | -6.11% | 89,910 | 49,606,165 |
| 2024-01-30 | 5.9 | 5.98 | 5.71 | 5.73 | -2.88% | 63,523 | 37,023,940 |
| 2024-01-29 | 6.25 | 6.25 | 5.9 | 5.9 | -5.14% | 86,606 | 52,026,998 |
| 2024-01-26 | 6.22 | 6.31 | 6.18 | 6.22 | 0% | 72,803 | 45,520,823 |
| 2024-01-25 | 6.05 | 6.24 | 5.97 | 6.22 | +2.64% | 85,697 | 52,590,892 |
| 2024-01-24 | 6.01 | 6.13 | 5.84 | 6.06 | +1% | 72,366 | 43,425,966 |
| 2024-01-23 | 6.04 | 6.25 | 5.89 | 6 | -1.64% | 73,830 | 44,399,311 |
| 2024-01-22 | 6.56 | 6.6 | 6.06 | 6.1 | -7.58% | 85,829 | 54,246,899 |
| 2024-01-19 | 6.73 | 6.87 | 6.6 | 6.6 | -2.37% | 52,438 | 35,096,594 |
| 2024-01-18 | 6.81 | 6.85 | 6.55 | 6.76 | -1.02% | 85,591 | 57,286,425 |
| 2024-01-17 | 7.01 | 7.01 | 6.82 | 6.83 | -3.12% | 52,897 | 36,526,976 |
| 2024-01-16 | 7.05 | 7.13 | 6.92 | 7.05 | -0.56% | 66,034 | 46,319,949 |
| 2024-01-15 | 7.11 | 7.14 | 6.98 | 7.09 | -0.84% | 51,432 | 36,359,249 |
| 2024-01-12 | 7.12 | 7.33 | 7.08 | 7.15 | +0.14% | 83,310 | 60,136,735 |
| 2024-01-11 | 6.93 | 7.17 | 6.91 | 7.14 | +2.44% | 77,811 | 54,884,686 |
| 2024-01-10 | 6.97 | 7.04 | 6.79 | 6.97 | 0% | 67,295 | 46,715,239 |
| 2024-01-09 | 6.96 | 7.12 | 6.91 | 6.97 | 0% | 59,218 | 41,506,013 |
| 2024-01-08 | 7.08 | 7.14 | 6.93 | 6.97 | -1.83% | 61,639 | 43,352,216 |
| 2024-01-05 | 7.24 | 7.39 | 7.07 | 7.1 | -2.07% | 82,651 | 59,628,221 |
| 2024-01-04 | 7.24 | 7.3 | 7.2 | 7.25 | +0.14% | 54,137 | 39,265,289 |
| 2024-01-03 | 7.3 | 7.33 | 7.18 | 7.24 | -1.36% | 63,302 | 45,794,809 |
| 2024-01-02 | 7.24 | 7.36 | 7.23 | 7.34 | +0.82% | 70,569 | 51,592,525 |
| 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：