股票概览
5.92
+1.37%
+0.08
5.85
开盘价
5.96
最高价
5.83
最低价
205,180
成交量
数据更新至: 2024-05-20
技术指标
5.84
MA5 (5日均线)
5.84
MA10 (10日均线)
5.70
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 | 5.85 | 5.96 | 5.83 | 5.92 | +1.37% | 205,180 | 121,291,825 |
| 2024-05-17 | 5.79 | 5.92 | 5.78 | 5.84 | +0.69% | 153,831 | 89,897,032 |
| 2024-05-16 | 5.75 | 5.98 | 5.74 | 5.8 | +1.05% | 230,215 | 134,844,747 |
| 2024-05-15 | 5.86 | 5.94 | 5.73 | 5.74 | -2.71% | 238,076 | 138,109,718 |
| 2024-05-14 | 5.93 | 6.01 | 5.88 | 5.9 | -1.5% | 241,513 | 143,154,091 |
| 2024-05-13 | 5.89 | 6 | 5.85 | 5.99 | +1.87% | 376,941 | 224,157,998 |
| 2024-05-10 | 5.76 | 5.92 | 5.75 | 5.88 | +1.91% | 292,696 | 171,840,097 |
| 2024-05-09 | 5.75 | 5.81 | 5.74 | 5.77 | +0.17% | 148,531 | 85,815,399 |
| 2024-05-08 | 5.82 | 5.88 | 5.76 | 5.76 | -1.03% | 167,256 | 97,255,653 |
| 2024-05-07 | 5.83 | 5.84 | 5.76 | 5.82 | -0.17% | 128,368 | 74,370,937 |
| 2024-05-06 | 5.78 | 5.86 | 5.73 | 5.83 | +2.64% | 184,548 | 107,096,108 |
| 2024-04-30 | 5.69 | 5.77 | 5.64 | 5.68 | -0.7% | 128,057 | 72,871,508 |
| 2024-04-29 | 5.58 | 5.74 | 5.54 | 5.72 | +2.69% | 183,327 | 103,838,547 |
| 2024-04-26 | 5.51 | 5.59 | 5.47 | 5.57 | +0.91% | 142,646 | 78,935,264 |
| 2024-04-25 | 5.54 | 5.56 | 5.49 | 5.52 | -0.9% | 137,573 | 76,004,248 |
| 2024-04-24 | 5.42 | 5.57 | 5.42 | 5.57 | +3.53% | 183,887 | 101,476,027 |
| 2024-04-23 | 5.46 | 5.46 | 5.36 | 5.38 | -0.74% | 105,617 | 57,107,425 |
| 2024-04-22 | 5.38 | 5.48 | 5.28 | 5.42 | +0.93% | 194,493 | 105,108,752 |
| 2024-04-19 | 5.51 | 5.64 | 5.33 | 5.37 | -3.59% | 320,024 | 174,858,579 |
| 2024-04-18 | 5.71 | 5.74 | 5.56 | 5.57 | -2.96% | 318,571 | 179,630,111 |
| 2024-04-17 | 5.5 | 5.83 | 5.5 | 5.74 | +4.17% | 295,142 | 168,287,611 |
| 2024-04-16 | 6.1 | 6.12 | 5.51 | 5.51 | -9.97% | 507,481 | 290,708,818 |
| 2024-04-15 | 6.12 | 6.27 | 5.96 | 6.12 | -3.32% | 452,120 | 276,652,858 |
| 2024-04-12 | 6.17 | 6.35 | 6.11 | 6.33 | +2.43% | 443,994 | 277,539,695 |
| 2024-04-11 | 5.99 | 6.18 | 5.94 | 6.18 | +2.32% | 381,443 | 232,904,603 |
| 2024-04-10 | 5.93 | 6.1 | 5.92 | 6.04 | +1.17% | 353,877 | 213,292,510 |
| 2024-04-09 | 5.91 | 6.02 | 5.81 | 5.97 | +1.36% | 298,961 | 177,013,681 |
| 2024-04-08 | 5.75 | 5.91 | 5.73 | 5.89 | +2.26% | 275,715 | 161,463,278 |
| 2024-04-03 | 5.8 | 5.82 | 5.66 | 5.76 | -0.86% | 156,304 | 89,600,775 |
| 2024-04-02 | 5.78 | 5.84 | 5.77 | 5.81 | +0.35% | 144,479 | 83,923,480 |
| 2024-04-01 | 5.76 | 5.82 | 5.72 | 5.79 | +0.7% | 144,721 | 83,523,295 |
| 2024-03-29 | 5.71 | 5.78 | 5.67 | 5.75 | +0.7% | 112,795 | 64,539,070 |
| 2024-03-28 | 5.55 | 5.78 | 5.53 | 5.71 | +1.96% | 149,938 | 85,256,470 |
| 2024-03-27 | 5.81 | 5.82 | 5.6 | 5.6 | -3.45% | 169,417 | 96,557,000 |
| 2024-03-26 | 5.79 | 5.82 | 5.66 | 5.8 | -0.17% | 140,430 | 80,773,338 |
| 2024-03-25 | 5.8 | 5.93 | 5.74 | 5.81 | +0.35% | 180,970 | 105,777,436 |
| 2024-03-22 | 5.78 | 5.85 | 5.67 | 5.79 | -0.52% | 204,861 | 117,882,360 |
| 2024-03-21 | 5.87 | 5.89 | 5.77 | 5.82 | -0.51% | 130,274 | 75,661,113 |
| 2024-03-20 | 5.83 | 5.86 | 5.76 | 5.85 | 0% | 151,403 | 87,863,466 |
| 2024-03-19 | 5.78 | 6.1 | 5.75 | 5.85 | +1.92% | 386,897 | 229,523,479 |
| 2024-03-18 | 5.67 | 5.75 | 5.65 | 5.74 | +1.59% | 174,713 | 99,797,505 |
| 2024-03-15 | 5.59 | 5.67 | 5.57 | 5.65 | +0.89% | 116,149 | 65,454,079 |
| 2024-03-14 | 5.6 | 5.64 | 5.56 | 5.6 | -0.53% | 119,834 | 67,228,151 |
| 2024-03-13 | 5.66 | 5.68 | 5.58 | 5.63 | -0.53% | 127,191 | 71,499,957 |
| 2024-03-12 | 5.75 | 5.76 | 5.61 | 5.66 | -0.88% | 225,621 | 127,537,520 |
| 2024-03-11 | 5.6 | 5.8 | 5.6 | 5.71 | +1.96% | 249,274 | 141,797,388 |
| 2024-03-08 | 5.62 | 5.68 | 5.51 | 5.6 | -0.53% | 174,328 | 97,464,252 |
| 2024-03-07 | 5.58 | 5.66 | 5.53 | 5.63 | +1.44% | 253,345 | 141,824,636 |
| 2024-03-06 | 5.5 | 5.64 | 5.48 | 5.55 | +1.28% | 164,691 | 91,320,027 |
| 2024-03-05 | 5.58 | 5.67 | 5.48 | 5.48 | -3.18% | 250,592 | 139,198,602 |
| 2024-03-04 | 5.4 | 5.86 | 5.31 | 5.66 | +5.01% | 424,206 | 237,186,550 |
| 2024-03-01 | 5.4 | 5.44 | 5.35 | 5.39 | -0.37% | 156,003 | 84,092,918 |
| 2024-02-29 | 5.22 | 5.42 | 5.22 | 5.41 | +3.24% | 216,794 | 116,204,108 |
| 2024-02-28 | 5.45 | 5.66 | 5.22 | 5.24 | -2.78% | 351,221 | 192,134,833 |
| 2024-02-27 | 5.3 | 5.39 | 5.26 | 5.39 | +1.13% | 199,148 | 106,336,007 |
| 2024-02-26 | 5.39 | 5.46 | 5.29 | 5.33 | -1.11% | 201,148 | 107,440,115 |
| 2024-02-23 | 5.39 | 5.41 | 5.32 | 5.39 | +0.19% | 187,386 | 100,358,497 |
| 2024-02-22 | 5.36 | 5.41 | 5.3 | 5.38 | +0.37% | 146,832 | 78,797,397 |
| 2024-02-21 | 5.26 | 5.44 | 5.2 | 5.36 | +0.94% | 197,253 | 105,614,305 |
| 2024-02-20 | 5.28 | 5.36 | 5.17 | 5.31 | +0.57% | 196,237 | 103,643,800 |
| 2024-02-19 | 5.1 | 5.41 | 5.03 | 5.28 | +5.39% | 325,820 | 171,596,694 |
| 2024-02-08 | 4.99 | 5.08 | 4.74 | 5.01 | +2.87% | 321,309 | 158,260,454 |
| 2024-02-07 | 4.72 | 4.99 | 4.66 | 4.87 | +2.31% | 259,012 | 125,962,832 |
| 2024-02-06 | 4.32 | 4.85 | 4.26 | 4.76 | +5.54% | 322,777 | 147,207,059 |
| 2024-02-05 | 4.96 | 4.96 | 4.51 | 4.51 | -9.98% | 363,346 | 167,952,706 |
| 2024-02-02 | 5.12 | 5.22 | 4.75 | 5.01 | -2.34% | 316,264 | 158,990,818 |
| 2024-02-01 | 5.1 | 5.23 | 5.04 | 5.13 | -1.16% | 214,179 | 109,872,011 |
| 2024-01-31 | 5.24 | 5.55 | 5.16 | 5.19 | -2.08% | 310,561 | 165,152,009 |
| 2024-01-30 | 5.56 | 5.57 | 5.29 | 5.3 | -4.85% | 298,914 | 161,301,022 |
| 2024-01-29 | 5.36 | 5.87 | 5.35 | 5.57 | +4.31% | 610,193 | 340,461,313 |
| 2024-01-26 | 5.37 | 5.43 | 5.29 | 5.34 | -1.11% | 198,136 | 105,880,942 |
| 2024-01-25 | 5.19 | 5.42 | 5.17 | 5.4 | +3.25% | 286,285 | 152,071,172 |
| 2024-01-24 | 5.14 | 5.23 | 5.01 | 5.23 | +1.75% | 156,293 | 80,091,983 |
| 2024-01-23 | 5.09 | 5.18 | 4.94 | 5.14 | +0.78% | 174,665 | 88,311,820 |
| 2024-01-22 | 5.35 | 5.35 | 5.05 | 5.1 | -4.67% | 150,643 | 78,346,875 |
| 2024-01-19 | 5.35 | 5.44 | 5.27 | 5.35 | -0.56% | 106,701 | 57,339,501 |
| 2024-01-18 | 5.39 | 5.41 | 5.15 | 5.38 | -1.28% | 250,406 | 131,683,486 |
| 2024-01-17 | 5.62 | 5.65 | 5.39 | 5.45 | -3.54% | 205,592 | 113,175,917 |
| 2024-01-16 | 5.78 | 5.8 | 5.53 | 5.65 | -2.08% | 224,463 | 126,813,406 |
| 2024-01-15 | 5.7 | 5.8 | 5.68 | 5.77 | +0.52% | 118,211 | 67,921,969 |
| 2024-01-12 | 5.72 | 5.8 | 5.69 | 5.74 | 0% | 177,954 | 102,286,108 |
| 2024-01-11 | 5.68 | 5.77 | 5.61 | 5.74 | +0.53% | 269,454 | 153,979,751 |
| 2024-01-10 | 6.27 | 6.27 | 5.63 | 5.71 | -8.64% | 608,799 | 354,449,463 |
| 2024-01-09 | 6.36 | 6.46 | 6.24 | 6.25 | -0.95% | 153,983 | 97,646,804 |
| 2024-01-08 | 6.45 | 6.45 | 6.25 | 6.31 | -2.17% | 147,356 | 93,275,034 |
| 2024-01-05 | 6.68 | 6.69 | 6.45 | 6.45 | -3.3% | 130,882 | 85,691,189 |
| 2024-01-04 | 6.71 | 6.75 | 6.63 | 6.67 | -1.04% | 116,705 | 77,868,997 |
| 2024-01-03 | 6.65 | 6.77 | 6.62 | 6.74 | +0.75% | 174,226 | 116,723,040 |
| 2024-01-02 | 6.5 | 6.78 | 6.47 | 6.69 | +2.76% | 251,578 | 167,530,228 |
| 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：