股票概览
6
+3.63%
+0.21
5.95
开盘价
6.04
最高价
5.86
最低价
2,387,860
成交量
数据更新至: 2024-05-20
技术指标
5.83
MA5 (5日均线)
5.83
MA10 (10日均线)
5.77
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 | 5.95 | 6.04 | 5.86 | 6 | +3.63% | 2,387,860 | 1,423,218,219 |
| 2024-05-17 | 5.71 | 5.79 | 5.65 | 5.79 | +1.22% | 883,368 | 505,411,145 |
| 2024-05-16 | 5.85 | 5.88 | 5.71 | 5.72 | -1.21% | 923,741 | 535,287,256 |
| 2024-05-15 | 5.8 | 5.88 | 5.75 | 5.79 | -0.69% | 977,836 | 568,725,454 |
| 2024-05-14 | 5.86 | 5.93 | 5.77 | 5.83 | +0.17% | 949,117 | 554,756,418 |
| 2024-05-13 | 5.8 | 5.85 | 5.72 | 5.82 | -1.36% | 799,321 | 463,142,023 |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.9 | +0.51% | 1,077,524 | 632,003,963 |
| 2024-05-09 | 5.72 | 5.91 | 5.7 | 5.87 | +2.44% | 1,131,622 | 661,335,974 |
| 2024-05-08 | 5.76 | 5.82 | 5.67 | 5.73 | -1.21% | 801,091 | 459,999,661 |
| 2024-05-07 | 5.81 | 5.94 | 5.78 | 5.8 | -0.34% | 1,040,888 | 608,703,370 |
| 2024-05-06 | 5.75 | 5.83 | 5.68 | 5.82 | +1.39% | 1,050,570 | 606,400,812 |
| 2024-04-30 | 5.79 | 5.89 | 5.72 | 5.74 | +0.7% | 1,237,055 | 717,447,532 |
| 2024-04-29 | 5.72 | 5.74 | 5.52 | 5.7 | -1.21% | 1,299,238 | 733,451,057 |
| 2024-04-26 | 5.53 | 5.78 | 5.52 | 5.77 | +4.15% | 1,313,276 | 745,729,129 |
| 2024-04-25 | 5.5 | 5.61 | 5.44 | 5.54 | -0.36% | 978,193 | 540,032,744 |
| 2024-04-24 | 5.37 | 5.56 | 5.36 | 5.56 | +2.77% | 1,251,532 | 687,751,914 |
| 2024-04-23 | 5.65 | 5.66 | 5.39 | 5.41 | -6.08% | 1,594,343 | 877,617,588 |
| 2024-04-22 | 5.94 | 6.02 | 5.73 | 5.76 | -2.04% | 1,392,783 | 818,211,751 |
| 2024-04-19 | 5.89 | 6.08 | 5.81 | 5.88 | -0.51% | 1,453,649 | 860,403,109 |
| 2024-04-18 | 5.8 | 5.95 | 5.76 | 5.91 | +1.03% | 1,383,954 | 810,015,801 |
| 2024-04-17 | 5.67 | 5.88 | 5.64 | 5.85 | +4.28% | 1,501,295 | 867,763,958 |
| 2024-04-16 | 5.9 | 5.95 | 5.6 | 5.61 | -6.81% | 2,452,304 | 1,414,040,219 |
| 2024-04-15 | 5.96 | 6.04 | 5.73 | 6.02 | -1.47% | 2,377,290 | 1,408,335,641 |
| 2024-04-12 | 6.04 | 6.17 | 5.94 | 6.11 | +1.66% | 2,468,073 | 1,496,700,944 |
| 2024-04-11 | 5.7 | 6.35 | 5.66 | 6.01 | +3.09% | 3,674,318 | 2,199,397,659 |
| 2024-04-10 | 5.88 | 5.93 | 5.71 | 5.83 | +1.22% | 1,949,639 | 1,134,293,161 |
| 2024-04-09 | 5.73 | 5.87 | 5.67 | 5.76 | +0.7% | 2,041,605 | 1,172,658,914 |
| 2024-04-08 | 5.85 | 6.08 | 5.69 | 5.72 | +0.18% | 3,795,309 | 2,241,687,501 |
| 2024-04-03 | 5.58 | 5.79 | 5.54 | 5.71 | +3.07% | 2,423,013 | 1,370,152,817 |
| 2024-04-02 | 5.54 | 5.6 | 5.51 | 5.54 | +0.18% | 1,056,985 | 586,173,556 |
| 2024-04-01 | 5.68 | 5.72 | 5.48 | 5.53 | -2.47% | 1,741,717 | 971,727,298 |
| 2024-03-29 | 5.55 | 5.68 | 5.55 | 5.67 | +2.53% | 835,036 | 470,098,129 |
| 2024-03-28 | 5.45 | 5.58 | 5.44 | 5.53 | +1.65% | 633,391 | 350,345,905 |
| 2024-03-27 | 5.56 | 5.61 | 5.43 | 5.44 | -2.51% | 635,202 | 350,055,059 |
| 2024-03-26 | 5.6 | 5.62 | 5.5 | 5.58 | -0.36% | 526,044 | 292,151,261 |
| 2024-03-25 | 5.52 | 5.7 | 5.51 | 5.6 | +0.9% | 808,585 | 454,272,052 |
| 2024-03-22 | 5.6 | 5.63 | 5.48 | 5.55 | -1.77% | 842,694 | 467,254,866 |
| 2024-03-21 | 5.63 | 5.72 | 5.61 | 5.65 | +1.25% | 924,165 | 523,249,306 |
| 2024-03-20 | 5.53 | 5.6 | 5.48 | 5.58 | -0.18% | 721,664 | 399,817,605 |
| 2024-03-19 | 5.53 | 5.69 | 5.5 | 5.59 | +0.54% | 1,196,537 | 673,034,593 |
| 2024-03-18 | 5.49 | 5.6 | 5.47 | 5.56 | +0.91% | 1,043,119 | 578,101,753 |
| 2024-03-15 | 5.31 | 5.52 | 5.27 | 5.51 | +2.8% | 1,205,950 | 654,649,105 |
| 2024-03-14 | 5.35 | 5.48 | 5.32 | 5.36 | +1.71% | 1,103,086 | 595,803,276 |
| 2024-03-13 | 5.28 | 5.32 | 5.22 | 5.27 | 0% | 513,433 | 270,582,187 |
| 2024-03-12 | 5.36 | 5.38 | 5.25 | 5.27 | -2.04% | 676,609 | 358,410,171 |
| 2024-03-11 | 5.4 | 5.45 | 5.32 | 5.38 | -0.37% | 820,558 | 440,445,848 |
| 2024-03-08 | 5.28 | 5.41 | 5.24 | 5.4 | +3.05% | 1,277,143 | 681,974,309 |
| 2024-03-07 | 5.17 | 5.36 | 5.16 | 5.24 | +1.95% | 1,264,474 | 667,144,490 |
| 2024-03-06 | 5.11 | 5.17 | 5.08 | 5.14 | +0.39% | 414,654 | 212,879,795 |
| 2024-03-05 | 5.15 | 5.2 | 5.11 | 5.12 | -0.58% | 519,016 | 267,147,128 |
| 2024-03-04 | 5.17 | 5.21 | 5.12 | 5.15 | -0.39% | 482,552 | 249,289,876 |
| 2024-03-01 | 5.14 | 5.18 | 5.14 | 5.17 | +0.39% | 521,019 | 268,861,730 |
| 2024-02-29 | 5.04 | 5.16 | 5.03 | 5.15 | +1.78% | 662,948 | 339,486,796 |
| 2024-02-28 | 5.15 | 5.18 | 5.06 | 5.06 | -1.56% | 739,631 | 379,700,570 |
| 2024-02-27 | 5.06 | 5.14 | 5.05 | 5.14 | +1.38% | 525,686 | 267,964,290 |
| 2024-02-26 | 5.1 | 5.17 | 5.06 | 5.07 | -0.2% | 775,736 | 396,935,573 |
| 2024-02-23 | 5.08 | 5.12 | 5.05 | 5.08 | +0.2% | 630,892 | 320,860,375 |
| 2024-02-22 | 5 | 5.07 | 4.99 | 5.07 | +1.4% | 617,578 | 311,369,625 |
| 2024-02-21 | 4.98 | 5.09 | 4.96 | 5 | 0% | 869,571 | 438,624,618 |
| 2024-02-20 | 4.99 | 5.01 | 4.95 | 5 | 0% | 497,465 | 248,011,080 |
| 2024-02-19 | 5.02 | 5.05 | 4.96 | 5 | +0.6% | 700,343 | 350,347,882 |
| 2024-02-08 | 4.97 | 5.09 | 4.94 | 4.97 | 0% | 1,050,783 | 527,260,254 |
| 2024-02-07 | 4.71 | 4.97 | 4.68 | 4.97 | +5.52% | 1,093,042 | 532,676,901 |
| 2024-02-06 | 4.37 | 4.74 | 4.37 | 4.71 | +6.08% | 769,721 | 353,213,781 |
| 2024-02-05 | 4.49 | 4.54 | 4.26 | 4.44 | -1.99% | 758,265 | 334,100,704 |
| 2024-02-02 | 4.62 | 4.7 | 4.41 | 4.53 | -1.74% | 560,183 | 255,764,838 |
| 2024-02-01 | 4.62 | 4.72 | 4.57 | 4.61 | -1.07% | 511,045 | 237,157,137 |
| 2024-01-31 | 4.72 | 4.78 | 4.62 | 4.66 | -1.69% | 498,417 | 234,161,784 |
| 2024-01-30 | 4.79 | 4.86 | 4.74 | 4.74 | -1.04% | 594,055 | 286,107,800 |
| 2024-01-29 | 4.85 | 4.88 | 4.77 | 4.79 | -0.83% | 388,523 | 187,106,034 |
| 2024-01-26 | 4.82 | 4.87 | 4.8 | 4.83 | +0.42% | 435,799 | 210,866,372 |
| 2024-01-25 | 4.67 | 4.83 | 4.65 | 4.81 | +3.44% | 560,457 | 266,335,130 |
| 2024-01-24 | 4.57 | 4.66 | 4.49 | 4.65 | +2.2% | 470,882 | 216,043,837 |
| 2024-01-23 | 4.43 | 4.58 | 4.38 | 4.55 | +2.25% | 443,199 | 198,938,057 |
| 2024-01-22 | 4.71 | 4.71 | 4.41 | 4.45 | -5.32% | 578,545 | 263,239,075 |
| 2024-01-19 | 4.75 | 4.77 | 4.67 | 4.7 | -1.47% | 352,307 | 166,199,070 |
| 2024-01-18 | 4.84 | 4.84 | 4.63 | 4.77 | -1.85% | 725,395 | 342,216,874 |
| 2024-01-17 | 4.97 | 4.97 | 4.86 | 4.86 | -2.21% | 286,744 | 140,985,544 |
| 2024-01-16 | 4.97 | 5.01 | 4.91 | 4.97 | -0.4% | 311,327 | 154,310,132 |
| 2024-01-15 | 5 | 5.04 | 4.97 | 4.99 | -0.4% | 226,404 | 113,264,843 |
| 2024-01-12 | 5 | 5.06 | 4.99 | 5.01 | +0.2% | 266,896 | 134,201,680 |
| 2024-01-11 | 4.96 | 5.04 | 4.93 | 5 | +0.6% | 304,081 | 151,622,934 |
| 2024-01-10 | 4.98 | 5.02 | 4.95 | 4.97 | -0.6% | 244,146 | 121,739,834 |
| 2024-01-09 | 4.98 | 5.03 | 4.97 | 5 | +0.2% | 280,097 | 139,960,831 |
| 2024-01-08 | 5.06 | 5.06 | 4.98 | 4.99 | -1.38% | 377,492 | 189,674,282 |
| 2024-01-05 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 354,860 | 180,102,462 |
| 2024-01-04 | 5.14 | 5.14 | 5.07 | 5.11 | -0.2% | 360,913 | 183,760,439 |
| 2024-01-03 | 5.09 | 5.15 | 5.08 | 5.12 | +0.59% | 490,841 | 251,243,701 |
| 2024-01-02 | 5.05 | 5.12 | 5.04 | 5.09 | +0.79% | 535,276 | 272,705,799 |
| 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：