股票概览
5.84
-2.99%
-0.18
5.95
开盘价
5.98
最高价
5.74
最低价
528,219
成交量
数据更新至: 2024-05-20
技术指标
5.83
MA5 (5日均线)
5.80
MA10 (10日均线)
5.76
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 | 5.98 | 5.74 | 5.84 | -2.99% | 528,219 | 307,790,342 |
| 2024-05-17 | 5.87 | 6.02 | 5.87 | 6.02 | +4.88% | 506,597 | 302,004,402 |
| 2024-05-16 | 5.8 | 5.88 | 5.73 | 5.74 | 0% | 204,221 | 118,479,858 |
| 2024-05-15 | 5.83 | 5.93 | 5.74 | 5.74 | -1.54% | 254,310 | 148,763,402 |
| 2024-05-14 | 5.94 | 5.98 | 5.82 | 5.83 | -2.18% | 250,030 | 146,889,558 |
| 2024-05-13 | 5.77 | 6.06 | 5.77 | 5.96 | +2.76% | 518,402 | 310,116,796 |
| 2024-05-10 | 5.82 | 5.87 | 5.73 | 5.8 | -0.17% | 279,890 | 162,369,192 |
| 2024-05-09 | 5.69 | 5.83 | 5.57 | 5.81 | +4.12% | 372,664 | 214,171,367 |
| 2024-05-08 | 5.67 | 5.69 | 5.57 | 5.58 | -1.06% | 175,454 | 98,613,125 |
| 2024-05-07 | 5.74 | 5.85 | 5.61 | 5.64 | -1.91% | 323,067 | 184,634,364 |
| 2024-05-06 | 5.43 | 5.77 | 5.43 | 5.75 | +6.48% | 539,483 | 303,053,453 |
| 2024-04-30 | 5.42 | 5.49 | 5.35 | 5.4 | -0.92% | 391,096 | 211,727,367 |
| 2024-04-29 | 5.51 | 5.53 | 5.29 | 5.45 | -1.98% | 760,455 | 408,190,591 |
| 2024-04-26 | 5.67 | 5.79 | 5.52 | 5.56 | -2.11% | 575,459 | 322,009,301 |
| 2024-04-25 | 5.75 | 5.79 | 5.6 | 5.68 | -1.22% | 279,406 | 159,698,026 |
| 2024-04-24 | 5.74 | 5.81 | 5.7 | 5.75 | +0.35% | 282,637 | 162,343,942 |
| 2024-04-23 | 5.85 | 5.88 | 5.7 | 5.73 | -2.05% | 355,952 | 205,539,959 |
| 2024-04-22 | 6.04 | 6.12 | 5.8 | 5.85 | -3.62% | 418,336 | 247,385,219 |
| 2024-04-19 | 5.98 | 6.28 | 5.95 | 6.07 | +2.19% | 455,543 | 278,556,507 |
| 2024-04-18 | 5.99 | 6.08 | 5.89 | 5.94 | -1.16% | 320,754 | 191,499,747 |
| 2024-04-17 | 5.96 | 6.05 | 5.86 | 6.01 | +1.52% | 300,609 | 178,759,561 |
| 2024-04-16 | 5.98 | 6.06 | 5.84 | 5.92 | -1.5% | 395,157 | 236,151,436 |
| 2024-04-15 | 5.8 | 6.12 | 5.76 | 6.01 | +3.8% | 562,545 | 338,155,490 |
| 2024-04-12 | 5.65 | 5.85 | 5.65 | 5.79 | +1.94% | 408,393 | 235,318,156 |
| 2024-04-11 | 5.43 | 5.72 | 5.4 | 5.68 | +4.03% | 422,612 | 238,552,472 |
| 2024-04-10 | 5.47 | 5.5 | 5.42 | 5.46 | 0% | 244,387 | 133,289,228 |
| 2024-04-09 | 5.43 | 5.48 | 5.39 | 5.46 | -0.18% | 199,447 | 108,326,874 |
| 2024-04-08 | 5.53 | 5.53 | 5.35 | 5.47 | -1.62% | 272,757 | 148,341,670 |
| 2024-04-03 | 5.55 | 5.67 | 5.51 | 5.56 | -0.18% | 204,286 | 113,801,475 |
| 2024-04-02 | 5.65 | 5.72 | 5.52 | 5.57 | -1.24% | 253,234 | 141,289,279 |
| 2024-04-01 | 5.68 | 5.69 | 5.55 | 5.64 | +0.18% | 283,916 | 159,954,754 |
| 2024-03-29 | 5.48 | 5.65 | 5.45 | 5.63 | +2.55% | 326,081 | 181,950,537 |
| 2024-03-28 | 5.46 | 5.53 | 5.42 | 5.49 | +0.18% | 309,304 | 169,422,932 |
| 2024-03-27 | 5.32 | 5.58 | 5.31 | 5.48 | +3.01% | 628,660 | 343,055,285 |
| 2024-03-26 | 5.2 | 5.33 | 5.18 | 5.32 | +2.11% | 291,250 | 153,612,353 |
| 2024-03-25 | 5.24 | 5.32 | 5.21 | 5.21 | -0.76% | 266,408 | 139,892,090 |
| 2024-03-22 | 5.26 | 5.3 | 5.17 | 5.25 | -0.19% | 206,219 | 108,020,502 |
| 2024-03-21 | 5.36 | 5.38 | 5.25 | 5.26 | -1.68% | 234,635 | 123,971,213 |
| 2024-03-20 | 5.39 | 5.42 | 5.32 | 5.35 | -0.93% | 169,581 | 90,795,921 |
| 2024-03-19 | 5.45 | 5.47 | 5.35 | 5.4 | -0.92% | 294,409 | 158,809,119 |
| 2024-03-18 | 5.33 | 5.59 | 5.3 | 5.45 | +3.02% | 499,243 | 273,157,151 |
| 2024-03-15 | 5.23 | 5.33 | 5.18 | 5.29 | +1.15% | 388,274 | 204,359,196 |
| 2024-03-14 | 5.22 | 5.36 | 5.19 | 5.23 | +0.97% | 430,564 | 227,373,292 |
| 2024-03-13 | 5.28 | 5.33 | 5.14 | 5.18 | -2.26% | 602,172 | 313,071,387 |
| 2024-03-12 | 5.56 | 5.61 | 5.26 | 5.3 | -5.02% | 759,170 | 407,825,909 |
| 2024-03-11 | 5.55 | 5.7 | 5.46 | 5.58 | -0.36% | 497,810 | 275,895,541 |
| 2024-03-08 | 5.45 | 5.61 | 5.38 | 5.6 | +2.75% | 625,911 | 345,588,340 |
| 2024-03-07 | 5.3 | 5.8 | 5.3 | 5.45 | +3.42% | 1,172,089 | 651,187,688 |
| 2024-03-06 | 5.17 | 5.35 | 5.12 | 5.27 | +2.13% | 538,685 | 283,687,472 |
| 2024-03-05 | 5.03 | 5.18 | 5.03 | 5.16 | +1.98% | 510,272 | 262,026,243 |
| 2024-03-04 | 5.11 | 5.25 | 5.02 | 5.06 | -0.59% | 630,676 | 322,663,880 |
| 2024-03-01 | 4.88 | 5.16 | 4.88 | 5.09 | +4.3% | 779,543 | 395,443,367 |
| 2024-02-29 | 4.71 | 4.9 | 4.7 | 4.88 | +2.95% | 513,327 | 247,847,620 |
| 2024-02-28 | 4.83 | 4.92 | 4.74 | 4.74 | -1.66% | 544,130 | 262,838,677 |
| 2024-02-27 | 4.76 | 4.82 | 4.72 | 4.82 | +0.84% | 399,996 | 190,698,505 |
| 2024-02-26 | 4.69 | 5.04 | 4.69 | 4.78 | +3.69% | 905,412 | 438,875,681 |
| 2024-02-23 | 4.64 | 4.64 | 4.56 | 4.61 | -0.86% | 317,008 | 145,702,301 |
| 2024-02-22 | 4.61 | 4.65 | 4.55 | 4.65 | +0.65% | 333,349 | 153,366,043 |
| 2024-02-21 | 4.53 | 4.7 | 4.52 | 4.62 | +1.09% | 479,571 | 221,724,861 |
| 2024-02-20 | 4.59 | 4.59 | 4.5 | 4.57 | -1.08% | 361,134 | 164,221,683 |
| 2024-02-19 | 4.61 | 4.63 | 4.53 | 4.62 | +0.22% | 432,586 | 198,517,613 |
| 2024-02-08 | 4.56 | 4.62 | 4.46 | 4.61 | +1.54% | 482,500 | 219,229,105 |
| 2024-02-07 | 4.51 | 4.55 | 4.41 | 4.54 | +0.89% | 538,802 | 241,405,017 |
| 2024-02-06 | 4.3 | 4.54 | 4.27 | 4.5 | +3.45% | 532,064 | 235,219,887 |
| 2024-02-05 | 4.51 | 4.52 | 4.21 | 4.35 | -3.76% | 629,923 | 275,405,212 |
| 2024-02-02 | 4.54 | 4.66 | 4.38 | 4.52 | -0.22% | 554,858 | 251,841,374 |
| 2024-02-01 | 4.55 | 4.65 | 4.47 | 4.53 | -2.37% | 460,283 | 209,701,485 |
| 2024-01-31 | 4.59 | 4.75 | 4.46 | 4.64 | +0.65% | 642,613 | 296,411,911 |
| 2024-01-30 | 4.65 | 4.76 | 4.58 | 4.61 | -2.33% | 503,508 | 234,855,511 |
| 2024-01-29 | 4.62 | 4.9 | 4.59 | 4.72 | +2.61% | 870,171 | 413,761,923 |
| 2024-01-26 | 4.65 | 4.72 | 4.54 | 4.6 | -1.92% | 679,779 | 314,289,070 |
| 2024-01-25 | 4.24 | 4.79 | 4.21 | 4.69 | +11.14% | 1,099,486 | 503,766,803 |
| 2024-01-24 | 4.07 | 4.23 | 4.05 | 4.22 | +4.2% | 267,268 | 110,386,694 |
| 2024-01-23 | 4.06 | 4.11 | 4.03 | 4.05 | -0.25% | 259,191 | 105,305,371 |
| 2024-01-22 | 4.19 | 4.23 | 4.04 | 4.06 | -3.79% | 221,764 | 91,992,364 |
| 2024-01-19 | 4.23 | 4.28 | 4.2 | 4.22 | -0.71% | 151,958 | 64,417,480 |
| 2024-01-18 | 4.33 | 4.33 | 4.16 | 4.25 | -1.85% | 265,380 | 111,954,070 |
| 2024-01-17 | 4.41 | 4.42 | 4.32 | 4.33 | -2.04% | 197,773 | 86,722,340 |
| 2024-01-16 | 4.36 | 4.43 | 4.34 | 4.42 | +1.14% | 275,272 | 121,042,417 |
| 2024-01-15 | 4.37 | 4.39 | 4.33 | 4.37 | 0% | 165,742 | 72,401,012 |
| 2024-01-12 | 4.28 | 4.4 | 4.27 | 4.37 | +1.63% | 321,401 | 140,143,577 |
| 2024-01-11 | 4.27 | 4.3 | 4.23 | 4.3 | +0.23% | 166,564 | 71,139,212 |
| 2024-01-10 | 4.29 | 4.3 | 4.22 | 4.29 | 0% | 245,527 | 104,625,771 |
| 2024-01-09 | 4.23 | 4.3 | 4.21 | 4.29 | +1.18% | 213,032 | 90,932,518 |
| 2024-01-08 | 4.34 | 4.34 | 4.23 | 4.24 | -2.3% | 210,461 | 89,765,329 |
| 2024-01-05 | 4.35 | 4.39 | 4.32 | 4.34 | -0.23% | 233,834 | 101,759,332 |
| 2024-01-04 | 4.4 | 4.4 | 4.32 | 4.35 | -1.14% | 205,692 | 89,369,709 |
| 2024-01-03 | 4.4 | 4.43 | 4.37 | 4.4 | +0.23% | 198,768 | 87,594,934 |
| 2024-01-02 | 4.39 | 4.43 | 4.37 | 4.39 | +0.23% | 233,302 | 102,706,503 |
| 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：