股票概览
5.97
+6.42%
+0.36
5.68
开盘价
6.09
最高价
5.55
最低价
448,256
成交量
数据更新至: 2024-05-20
技术指标
5.60
MA5 (5日均线)
5.48
MA10 (10日均线)
5.24
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 | 5.68 | 6.09 | 5.55 | 5.97 | +6.42% | 448,256 | 260,777,728 |
| 2024-05-17 | 5.39 | 5.65 | 5.38 | 5.61 | +3.89% | 266,783 | 148,798,580 |
| 2024-05-16 | 5.4 | 5.48 | 5.35 | 5.4 | -0.37% | 113,254 | 61,265,398 |
| 2024-05-15 | 5.55 | 5.57 | 5.39 | 5.42 | -2.87% | 180,841 | 98,481,020 |
| 2024-05-14 | 5.44 | 5.63 | 5.43 | 5.58 | +0.9% | 251,731 | 139,127,282 |
| 2024-05-13 | 5.7 | 5.77 | 5.5 | 5.53 | +2.22% | 426,787 | 239,963,727 |
| 2024-05-10 | 5.34 | 5.45 | 5.32 | 5.41 | +1.12% | 108,207 | 58,255,746 |
| 2024-05-09 | 5.27 | 5.38 | 5.26 | 5.35 | +1.52% | 88,721 | 47,379,396 |
| 2024-05-08 | 5.3 | 5.37 | 5.24 | 5.27 | -0.57% | 96,662 | 51,242,365 |
| 2024-05-07 | 5.32 | 5.36 | 5.25 | 5.3 | -0.38% | 99,850 | 53,113,092 |
| 2024-05-06 | 5.33 | 5.46 | 5.29 | 5.32 | +0.76% | 155,082 | 82,887,081 |
| 2024-04-30 | 5.13 | 5.35 | 5.11 | 5.28 | +2.92% | 217,795 | 114,681,195 |
| 2024-04-29 | 4.96 | 5.15 | 4.95 | 5.13 | +4.27% | 173,971 | 88,040,311 |
| 2024-04-26 | 4.9 | 4.95 | 4.86 | 4.92 | -0.2% | 96,738 | 47,575,703 |
| 2024-04-25 | 4.96 | 4.96 | 4.87 | 4.93 | -0.6% | 114,706 | 56,320,051 |
| 2024-04-24 | 4.93 | 4.99 | 4.83 | 4.96 | +0.2% | 97,061 | 47,673,493 |
| 2024-04-23 | 4.88 | 4.96 | 4.88 | 4.95 | +0.61% | 110,460 | 54,440,308 |
| 2024-04-22 | 4.89 | 5.1 | 4.89 | 4.92 | +2.71% | 179,533 | 89,270,605 |
| 2024-04-19 | 4.71 | 4.84 | 4.68 | 4.79 | +1.7% | 94,819 | 45,457,338 |
| 2024-04-18 | 4.73 | 4.76 | 4.67 | 4.71 | -0.21% | 79,936 | 37,646,949 |
| 2024-04-17 | 4.59 | 4.73 | 4.57 | 4.72 | +3.51% | 101,472 | 47,548,456 |
| 2024-04-16 | 4.69 | 4.71 | 4.54 | 4.56 | -3.59% | 130,143 | 59,929,429 |
| 2024-04-15 | 4.85 | 4.86 | 4.65 | 4.73 | -2.67% | 115,893 | 55,034,398 |
| 2024-04-12 | 4.9 | 4.92 | 4.84 | 4.86 | -0.82% | 73,962 | 36,094,742 |
| 2024-04-11 | 4.81 | 4.93 | 4.77 | 4.9 | +1.87% | 97,408 | 47,655,981 |
| 2024-04-10 | 4.89 | 4.89 | 4.78 | 4.81 | -1.43% | 57,890 | 27,967,225 |
| 2024-04-09 | 4.84 | 4.9 | 4.84 | 4.88 | +1.04% | 48,029 | 23,426,533 |
| 2024-04-08 | 4.87 | 4.91 | 4.83 | 4.83 | -1.23% | 58,456 | 28,462,804 |
| 2024-04-03 | 4.89 | 4.9 | 4.84 | 4.89 | 0% | 50,974 | 24,842,397 |
| 2024-04-02 | 4.86 | 4.91 | 4.85 | 4.89 | +0.62% | 68,482 | 33,408,992 |
| 2024-04-01 | 4.78 | 4.86 | 4.75 | 4.86 | +2.1% | 70,954 | 34,217,127 |
| 2024-03-29 | 4.7 | 4.77 | 4.7 | 4.76 | +1.28% | 54,130 | 25,646,524 |
| 2024-03-28 | 4.66 | 4.74 | 4.64 | 4.7 | +0.86% | 58,619 | 27,533,487 |
| 2024-03-27 | 4.78 | 4.79 | 4.65 | 4.66 | -2.31% | 60,647 | 28,670,274 |
| 2024-03-26 | 4.76 | 4.78 | 4.68 | 4.77 | +0.21% | 64,734 | 30,645,700 |
| 2024-03-25 | 4.79 | 4.87 | 4.75 | 4.76 | -1.24% | 75,994 | 36,567,680 |
| 2024-03-22 | 4.91 | 4.92 | 4.79 | 4.82 | -1.83% | 80,022 | 38,722,339 |
| 2024-03-21 | 4.92 | 4.93 | 4.87 | 4.91 | 0% | 68,062 | 33,310,720 |
| 2024-03-20 | 4.92 | 4.92 | 4.86 | 4.91 | +0.41% | 55,476 | 27,125,454 |
| 2024-03-19 | 4.94 | 4.95 | 4.88 | 4.89 | -1.01% | 67,345 | 33,065,209 |
| 2024-03-18 | 4.95 | 4.96 | 4.87 | 4.94 | -0.2% | 106,349 | 52,206,698 |
| 2024-03-15 | 4.9 | 4.95 | 4.85 | 4.95 | +0.81% | 80,977 | 39,815,067 |
| 2024-03-14 | 4.91 | 4.97 | 4.88 | 4.91 | +0.2% | 110,531 | 54,295,067 |
| 2024-03-13 | 4.94 | 4.99 | 4.87 | 4.9 | -1.01% | 135,717 | 66,743,779 |
| 2024-03-12 | 4.87 | 5.04 | 4.76 | 4.95 | +1.64% | 273,632 | 133,420,509 |
| 2024-03-11 | 4.55 | 5.03 | 4.54 | 4.87 | +6.56% | 356,768 | 174,164,097 |
| 2024-03-08 | 4.52 | 4.59 | 4.47 | 4.57 | +1.78% | 89,599 | 40,533,071 |
| 2024-03-07 | 4.51 | 4.56 | 4.48 | 4.49 | -0.44% | 75,007 | 33,875,344 |
| 2024-03-06 | 4.46 | 4.58 | 4.46 | 4.51 | +0.89% | 75,925 | 34,342,091 |
| 2024-03-05 | 4.54 | 4.55 | 4.46 | 4.47 | -1.76% | 90,855 | 40,868,897 |
| 2024-03-04 | 4.6 | 4.61 | 4.48 | 4.55 | -1.3% | 112,654 | 50,988,893 |
| 2024-03-01 | 4.66 | 4.66 | 4.57 | 4.61 | +0.22% | 86,922 | 40,080,550 |
| 2024-02-29 | 4.5 | 4.61 | 4.46 | 4.6 | +1.55% | 118,231 | 53,840,500 |
| 2024-02-28 | 4.69 | 4.79 | 4.51 | 4.53 | -3.41% | 134,477 | 62,901,098 |
| 2024-02-27 | 4.62 | 4.69 | 4.59 | 4.69 | +1.52% | 81,224 | 37,677,395 |
| 2024-02-26 | 4.65 | 4.7 | 4.55 | 4.62 | -0.43% | 125,108 | 57,895,151 |
| 2024-02-23 | 4.65 | 4.69 | 4.59 | 4.64 | +0.22% | 88,730 | 41,070,861 |
| 2024-02-22 | 4.63 | 4.68 | 4.58 | 4.63 | +0.43% | 64,969 | 30,079,404 |
| 2024-02-21 | 4.55 | 4.73 | 4.49 | 4.61 | +0.66% | 89,225 | 41,408,195 |
| 2024-02-20 | 4.57 | 4.62 | 4.52 | 4.58 | -1.51% | 74,947 | 34,167,179 |
| 2024-02-19 | 4.47 | 4.82 | 4.46 | 4.65 | +4.49% | 172,031 | 80,478,000 |
| 2024-02-08 | 4.17 | 4.46 | 4.11 | 4.45 | +7.75% | 193,989 | 82,929,027 |
| 2024-02-07 | 4.24 | 4.27 | 4.07 | 4.13 | -2.82% | 156,972 | 65,490,087 |
| 2024-02-06 | 3.96 | 4.4 | 3.89 | 4.25 | +5.72% | 171,642 | 70,799,523 |
| 2024-02-05 | 4.24 | 4.25 | 3.89 | 4.02 | -6.94% | 265,607 | 106,582,676 |
| 2024-02-02 | 4.61 | 4.63 | 4.18 | 4.32 | -5.26% | 151,057 | 66,374,866 |
| 2024-02-01 | 4.72 | 4.73 | 4.53 | 4.56 | -2.98% | 102,848 | 47,383,370 |
| 2024-01-31 | 4.83 | 4.87 | 4.68 | 4.7 | -2.69% | 87,338 | 41,614,521 |
| 2024-01-30 | 4.95 | 4.99 | 4.82 | 4.83 | -2.42% | 66,327 | 32,582,271 |
| 2024-01-29 | 5.08 | 5.09 | 4.93 | 4.95 | -2.37% | 81,418 | 40,631,706 |
| 2024-01-26 | 5.03 | 5.12 | 5 | 5.07 | +0.6% | 82,808 | 42,092,419 |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5.04 | +6.11% | 113,066 | 55,737,189 |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.75 | +1.71% | 87,102 | 40,853,323 |
| 2024-01-23 | 4.56 | 4.69 | 4.44 | 4.67 | +2.41% | 103,215 | 47,254,174 |
| 2024-01-22 | 4.79 | 4.81 | 4.53 | 4.56 | -5.2% | 91,355 | 42,877,738 |
| 2024-01-19 | 4.82 | 4.85 | 4.76 | 4.81 | -0.21% | 63,889 | 30,742,010 |
| 2024-01-18 | 4.87 | 4.89 | 4.7 | 4.82 | -1.63% | 102,011 | 48,930,763 |
| 2024-01-17 | 5 | 5.03 | 4.89 | 4.9 | -2% | 58,704 | 29,162,356 |
| 2024-01-16 | 5.07 | 5.07 | 4.94 | 5 | -0.99% | 78,984 | 39,467,327 |
| 2024-01-15 | 5 | 5.06 | 4.94 | 5.05 | +0.4% | 92,733 | 46,404,265 |
| 2024-01-12 | 5.01 | 5.12 | 5 | 5.03 | +0.6% | 78,930 | 39,991,025 |
| 2024-01-11 | 4.92 | 5.01 | 4.91 | 5 | +1.21% | 54,738 | 27,222,039 |
| 2024-01-10 | 4.93 | 4.98 | 4.88 | 4.94 | -0.2% | 41,409 | 20,436,363 |
| 2024-01-09 | 4.95 | 4.99 | 4.9 | 4.95 | 0% | 44,415 | 21,941,357 |
| 2024-01-08 | 5.02 | 5.04 | 4.93 | 4.95 | -1.98% | 75,299 | 37,532,301 |
| 2024-01-05 | 5.09 | 5.15 | 5 | 5.05 | -0.98% | 103,194 | 52,350,811 |
| 2024-01-04 | 5.08 | 5.25 | 5.07 | 5.1 | +0.39% | 118,621 | 60,769,987 |
| 2024-01-03 | 5.03 | 5.09 | 5.02 | 5.08 | +0.59% | 79,236 | 40,109,578 |
| 2024-01-02 | 4.96 | 5.07 | 4.95 | 5.05 | +1.81% | 112,182 | 56,468,838 |
| 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：