股票概览
5.84
-1.18%
-0.07
5.91
开盘价
5.92
最高价
5.81
最低价
94,440
成交量
数据更新至: 2024-05-20
技术指标
5.86
MA5 (5日均线)
5.84
MA10 (10日均线)
5.64
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 | 5.91 | 5.92 | 5.81 | 5.84 | -1.18% | 94,440 | 55,238,671 |
| 2024-05-17 | 5.85 | 5.91 | 5.81 | 5.91 | +1.2% | 65,360 | 38,335,282 |
| 2024-05-16 | 5.84 | 5.9 | 5.81 | 5.84 | -0.17% | 61,047 | 35,723,108 |
| 2024-05-15 | 5.85 | 5.91 | 5.81 | 5.85 | -0.17% | 68,541 | 40,194,740 |
| 2024-05-14 | 5.79 | 5.96 | 5.75 | 5.86 | +2.27% | 109,152 | 63,968,055 |
| 2024-05-13 | 5.76 | 5.82 | 5.68 | 5.73 | -1.38% | 72,175 | 41,489,702 |
| 2024-05-10 | 5.85 | 5.9 | 5.79 | 5.81 | -0.51% | 59,740 | 34,881,506 |
| 2024-05-09 | 5.77 | 5.9 | 5.77 | 5.84 | +1.04% | 54,364 | 31,855,831 |
| 2024-05-08 | 5.89 | 5.89 | 5.78 | 5.78 | -2.03% | 64,144 | 37,348,286 |
| 2024-05-07 | 5.93 | 5.93 | 5.82 | 5.9 | +0.34% | 73,969 | 43,433,907 |
| 2024-05-06 | 5.91 | 5.97 | 5.81 | 5.88 | +2.62% | 138,563 | 81,571,751 |
| 2024-04-30 | 5.67 | 5.75 | 5.64 | 5.73 | +1.42% | 123,752 | 70,648,365 |
| 2024-04-29 | 5.39 | 5.65 | 5.37 | 5.65 | +5.21% | 145,665 | 81,121,404 |
| 2024-04-26 | 5.29 | 5.4 | 5.27 | 5.37 | +1.32% | 90,751 | 48,538,923 |
| 2024-04-25 | 5.31 | 5.36 | 5.27 | 5.3 | -0.19% | 70,514 | 37,494,727 |
| 2024-04-24 | 5.26 | 5.35 | 5.26 | 5.31 | +0.76% | 52,417 | 27,826,489 |
| 2024-04-23 | 5.24 | 5.33 | 5.2 | 5.27 | +0.57% | 65,703 | 34,584,646 |
| 2024-04-22 | 5.26 | 5.37 | 5.18 | 5.24 | -2.06% | 76,602 | 40,393,813 |
| 2024-04-19 | 5.38 | 5.44 | 5.22 | 5.35 | -0.56% | 103,833 | 55,330,131 |
| 2024-04-18 | 5.35 | 5.48 | 5.25 | 5.38 | +0.56% | 114,415 | 61,653,016 |
| 2024-04-17 | 5.04 | 5.36 | 5.04 | 5.35 | +6.36% | 133,879 | 70,344,421 |
| 2024-04-16 | 5.3 | 5.35 | 5 | 5.03 | -5.98% | 141,289 | 71,963,966 |
| 2024-04-15 | 5.65 | 5.68 | 5.23 | 5.35 | -5.14% | 151,438 | 81,697,337 |
| 2024-04-12 | 5.64 | 5.81 | 5.63 | 5.64 | +0.71% | 107,653 | 61,480,809 |
| 2024-04-11 | 5.51 | 5.71 | 5.49 | 5.6 | +0.54% | 91,929 | 51,766,592 |
| 2024-04-10 | 5.74 | 5.76 | 5.5 | 5.57 | -3.47% | 134,092 | 75,059,164 |
| 2024-04-09 | 5.7 | 5.79 | 5.68 | 5.77 | +0.87% | 69,613 | 40,042,648 |
| 2024-04-08 | 5.97 | 5.97 | 5.72 | 5.72 | -4.19% | 129,888 | 75,365,214 |
| 2024-04-03 | 6.08 | 6.08 | 5.86 | 5.97 | -1.16% | 126,230 | 75,134,767 |
| 2024-04-02 | 6.04 | 6.15 | 5.92 | 6.04 | 0% | 172,505 | 104,156,743 |
| 2024-04-01 | 5.85 | 6.23 | 5.84 | 6.04 | +3.07% | 197,190 | 119,249,748 |
| 2024-03-29 | 6 | 6.07 | 5.73 | 5.86 | -2.82% | 242,822 | 142,222,668 |
| 2024-03-28 | 5.97 | 6.15 | 5.96 | 6.03 | +1.01% | 220,008 | 133,080,490 |
| 2024-03-27 | 6.37 | 6.37 | 5.95 | 5.97 | -7.87% | 355,909 | 220,376,585 |
| 2024-03-26 | 6.14 | 6.48 | 6.04 | 6.48 | +5.54% | 453,878 | 285,218,307 |
| 2024-03-25 | 6.08 | 6.32 | 5.97 | 6.14 | +0.49% | 379,365 | 234,574,568 |
| 2024-03-22 | 5.96 | 6.2 | 5.91 | 6.11 | +2.17% | 300,674 | 182,209,931 |
| 2024-03-21 | 6.09 | 6.09 | 5.89 | 5.98 | -0.99% | 189,129 | 112,905,226 |
| 2024-03-20 | 5.94 | 6.09 | 5.89 | 6.04 | +2.55% | 298,523 | 179,034,064 |
| 2024-03-19 | 5.87 | 5.95 | 5.83 | 5.89 | 0% | 142,600 | 84,001,618 |
| 2024-03-18 | 5.85 | 5.89 | 5.82 | 5.89 | +0.68% | 118,388 | 69,361,059 |
| 2024-03-15 | 5.77 | 5.85 | 5.72 | 5.85 | +1.39% | 103,290 | 59,906,334 |
| 2024-03-14 | 5.85 | 5.87 | 5.69 | 5.77 | -1.37% | 131,676 | 76,053,591 |
| 2024-03-13 | 5.93 | 5.93 | 5.81 | 5.85 | -0.68% | 122,559 | 71,782,741 |
| 2024-03-12 | 5.81 | 5.9 | 5.78 | 5.89 | +1.03% | 157,372 | 92,083,312 |
| 2024-03-11 | 5.81 | 5.85 | 5.75 | 5.83 | 0% | 110,251 | 63,918,378 |
| 2024-03-08 | 5.77 | 5.89 | 5.72 | 5.83 | +0.34% | 136,080 | 78,979,782 |
| 2024-03-07 | 5.87 | 5.95 | 5.78 | 5.81 | -0.17% | 153,847 | 90,299,447 |
| 2024-03-06 | 5.84 | 5.9 | 5.76 | 5.82 | -1.36% | 198,938 | 115,998,430 |
| 2024-03-05 | 5.85 | 6.01 | 5.75 | 5.9 | -0.51% | 310,577 | 183,303,197 |
| 2024-03-04 | 5.86 | 6.08 | 5.82 | 5.93 | +1.72% | 337,784 | 200,711,754 |
| 2024-03-01 | 5.93 | 6.06 | 5.78 | 5.83 | -1.69% | 511,166 | 301,774,365 |
| 2024-02-29 | 5.38 | 5.93 | 5.33 | 5.93 | +10.02% | 521,144 | 305,575,756 |
| 2024-02-28 | 5.85 | 5.94 | 5.36 | 5.39 | -7.86% | 230,582 | 130,609,481 |
| 2024-02-27 | 5.56 | 5.85 | 5.55 | 5.85 | +3.54% | 156,809 | 90,119,647 |
| 2024-02-26 | 5.59 | 5.71 | 5.56 | 5.65 | +2.36% | 202,310 | 114,113,128 |
| 2024-02-23 | 5.39 | 5.55 | 5.32 | 5.52 | +2.99% | 235,174 | 127,810,892 |
| 2024-02-22 | 5.16 | 5.44 | 5.16 | 5.36 | +2.49% | 205,931 | 109,189,983 |
| 2024-02-21 | 5.15 | 5.55 | 5.09 | 5.23 | +0.38% | 238,062 | 127,060,370 |
| 2024-02-20 | 5.12 | 5.28 | 5 | 5.21 | +2.16% | 140,782 | 72,958,492 |
| 2024-02-19 | 5 | 5.15 | 4.95 | 5.1 | +3.45% | 193,903 | 98,187,961 |
| 2024-02-08 | 4.6 | 4.93 | 4.49 | 4.93 | +10.04% | 259,014 | 123,221,039 |
| 2024-02-07 | 4.7 | 4.77 | 4.42 | 4.48 | -4.88% | 207,821 | 95,171,807 |
| 2024-02-06 | 4.58 | 4.86 | 4.26 | 4.71 | +1.29% | 191,987 | 87,210,084 |
| 2024-02-05 | 5.1 | 5.11 | 4.64 | 4.65 | -9.88% | 220,803 | 105,015,949 |
| 2024-02-02 | 5.33 | 5.49 | 4.98 | 5.16 | -3.73% | 150,083 | 78,319,024 |
| 2024-02-01 | 5.47 | 5.54 | 5.29 | 5.36 | -2.37% | 118,450 | 64,023,580 |
| 2024-01-31 | 5.84 | 5.85 | 5.46 | 5.49 | -6.15% | 160,707 | 90,250,562 |
| 2024-01-30 | 5.99 | 6.09 | 5.83 | 5.85 | -2.66% | 119,688 | 71,352,701 |
| 2024-01-29 | 6.22 | 6.25 | 6 | 6.01 | -3.99% | 194,536 | 118,639,334 |
| 2024-01-26 | 6.09 | 6.45 | 6.06 | 6.26 | +1.29% | 341,874 | 213,926,755 |
| 2024-01-25 | 6 | 6.25 | 5.88 | 6.18 | +5.1% | 315,946 | 192,735,065 |
| 2024-01-24 | 5.7 | 5.99 | 5.63 | 5.88 | +3.52% | 170,852 | 99,175,294 |
| 2024-01-23 | 5.6 | 5.72 | 5.54 | 5.68 | +1.07% | 106,413 | 60,038,807 |
| 2024-01-22 | 6 | 6.03 | 5.6 | 5.62 | -6.33% | 143,185 | 82,917,807 |
| 2024-01-19 | 6.06 | 6.13 | 5.99 | 6 | -1.32% | 60,395 | 36,470,591 |
| 2024-01-18 | 6.13 | 6.14 | 5.89 | 6.08 | -0.49% | 121,046 | 72,626,549 |
| 2024-01-17 | 6.26 | 6.28 | 6.1 | 6.11 | -2.86% | 69,228 | 42,830,479 |
| 2024-01-16 | 6.36 | 6.38 | 6.19 | 6.29 | -1.1% | 82,143 | 51,466,798 |
| 2024-01-15 | 6.32 | 6.42 | 6.28 | 6.36 | 0% | 50,311 | 32,009,384 |
| 2024-01-12 | 6.44 | 6.5 | 6.35 | 6.36 | -1.55% | 68,703 | 44,101,077 |
| 2024-01-11 | 6.35 | 6.5 | 6.35 | 6.46 | +1.57% | 70,328 | 45,259,211 |
| 2024-01-10 | 6.46 | 6.48 | 6.31 | 6.36 | -1.55% | 74,437 | 47,543,273 |
| 2024-01-09 | 6.44 | 6.53 | 6.39 | 6.46 | +0.31% | 75,779 | 48,930,037 |
| 2024-01-08 | 6.54 | 6.58 | 6.43 | 6.44 | -1.83% | 94,487 | 61,325,190 |
| 2024-01-05 | 6.68 | 6.76 | 6.54 | 6.56 | -2.53% | 115,856 | 76,891,547 |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.73 | -1.75% | 104,622 | 70,233,407 |
| 2024-01-03 | 6.73 | 6.9 | 6.7 | 6.85 | +1.03% | 152,575 | 103,635,255 |
| 2024-01-02 | 6.84 | 6.92 | 6.77 | 6.78 | -0.44% | 105,411 | 72,007,245 |
| 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：