股票概览
5.69
+0.89%
+0.05
5.7
开盘价
5.7
最高价
5.59
最低价
80,714
成交量
数据更新至: 2025-03-25
技术指标
5.76
MA5 (5日均线)
5.66
MA10 (10日均线)
5.58
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.7 | 5.7 | 5.59 | 5.69 | +0.89% | 80,714 | 45,590,398 |
| 2025-03-24 | 5.85 | 5.88 | 5.56 | 5.64 | -3.26% | 154,112 | 87,444,741 |
| 2025-03-21 | 5.79 | 5.97 | 5.77 | 5.83 | +1.04% | 205,896 | 120,700,927 |
| 2025-03-20 | 5.88 | 5.9 | 5.76 | 5.77 | -1.87% | 119,494 | 69,476,484 |
| 2025-03-19 | 5.86 | 5.94 | 5.77 | 5.88 | +0.34% | 188,191 | 110,132,080 |
| 2025-03-18 | 5.77 | 5.94 | 5.68 | 5.86 | +2.63% | 270,256 | 157,245,647 |
| 2025-03-17 | 5.5 | 5.8 | 5.5 | 5.71 | +4.2% | 264,484 | 149,695,911 |
| 2025-03-14 | 5.35 | 5.49 | 5.31 | 5.48 | +2.24% | 145,037 | 78,510,398 |
| 2025-03-13 | 5.37 | 5.39 | 5.28 | 5.36 | -0.37% | 96,980 | 51,672,690 |
| 2025-03-12 | 5.43 | 5.44 | 5.38 | 5.38 | -0.74% | 73,963 | 39,954,228 |
| 2025-03-11 | 5.38 | 5.43 | 5.34 | 5.42 | -0.18% | 79,267 | 42,656,745 |
| 2025-03-10 | 5.42 | 5.52 | 5.38 | 5.43 | +0.18% | 97,964 | 53,317,863 |
| 2025-03-07 | 5.45 | 5.54 | 5.39 | 5.42 | -1.09% | 108,926 | 59,480,890 |
| 2025-03-06 | 5.46 | 5.51 | 5.36 | 5.48 | +0.37% | 106,377 | 58,093,403 |
| 2025-03-05 | 5.5 | 5.53 | 5.33 | 5.46 | -1.27% | 137,658 | 74,437,751 |
| 2025-03-04 | 5.49 | 5.53 | 5.44 | 5.53 | +0.36% | 77,147 | 42,395,239 |
| 2025-03-03 | 5.47 | 5.6 | 5.45 | 5.51 | +0.55% | 141,894 | 78,669,068 |
| 2025-02-28 | 5.64 | 5.66 | 5.45 | 5.48 | -2.84% | 147,173 | 81,636,479 |
| 2025-02-27 | 5.59 | 5.65 | 5.48 | 5.64 | +1.08% | 166,569 | 92,846,530 |
| 2025-02-26 | 5.51 | 5.59 | 5.49 | 5.58 | +1.64% | 136,723 | 75,906,711 |
| 2025-02-25 | 5.54 | 5.58 | 5.46 | 5.49 | -0.72% | 95,644 | 52,820,206 |
| 2025-02-24 | 5.5 | 5.59 | 5.48 | 5.53 | +0.18% | 115,536 | 64,040,382 |
| 2025-02-21 | 5.6 | 5.62 | 5.45 | 5.52 | -1.6% | 126,546 | 69,758,954 |
| 2025-02-20 | 5.6 | 5.63 | 5.53 | 5.61 | +0.54% | 88,270 | 49,285,851 |
| 2025-02-19 | 5.52 | 5.62 | 5.47 | 5.58 | +1.09% | 92,696 | 51,655,858 |
| 2025-02-18 | 5.7 | 5.71 | 5.49 | 5.52 | -3.16% | 120,501 | 67,461,071 |
| 2025-02-17 | 5.56 | 5.71 | 5.53 | 5.7 | +2.7% | 147,690 | 83,265,207 |
| 2025-02-14 | 5.61 | 5.65 | 5.54 | 5.55 | -1.07% | 93,529 | 52,205,299 |
| 2025-02-13 | 5.63 | 5.69 | 5.59 | 5.61 | -0.53% | 91,804 | 51,742,263 |
| 2025-02-12 | 5.65 | 5.7 | 5.56 | 5.64 | -0.35% | 110,779 | 62,310,575 |
| 2025-02-11 | 5.74 | 5.8 | 5.6 | 5.66 | -1.74% | 144,235 | 81,596,057 |
| 2025-02-10 | 5.57 | 5.76 | 5.57 | 5.76 | +3.41% | 128,086 | 72,765,274 |
| 2025-02-07 | 5.41 | 5.65 | 5.4 | 5.57 | +2.77% | 167,931 | 93,216,706 |
| 2025-02-06 | 5.42 | 5.43 | 5.3 | 5.42 | +0.56% | 125,654 | 67,470,803 |
| 2025-02-05 | 5.35 | 5.43 | 5.33 | 5.39 | +1.13% | 98,515 | 53,043,773 |
| 2025-01-27 | 5.31 | 5.43 | 5.28 | 5.33 | +0.57% | 118,415 | 63,433,276 |
| 2025-01-24 | 5.27 | 5.3 | 5.2 | 5.3 | +0.76% | 78,266 | 41,124,270 |
| 2025-01-23 | 5.27 | 5.43 | 5.22 | 5.26 | +0.38% | 112,684 | 60,224,744 |
| 2025-01-22 | 5.35 | 5.35 | 5.21 | 5.24 | -1.5% | 86,548 | 45,331,206 |
| 2025-01-21 | 5.52 | 5.55 | 5.3 | 5.32 | -2.74% | 122,995 | 66,111,770 |
| 2025-01-20 | 5.45 | 5.53 | 5.32 | 5.47 | +1.11% | 93,675 | 51,122,950 |
| 2025-01-17 | 5.46 | 5.47 | 5.4 | 5.41 | -1.1% | 86,344 | 46,862,508 |
| 2025-01-16 | 5.46 | 5.6 | 5.42 | 5.47 | +0.55% | 119,652 | 65,905,137 |
| 2025-01-15 | 5.51 | 5.54 | 5.39 | 5.44 | -0.91% | 96,419 | 52,604,400 |
| 2025-01-14 | 5.32 | 5.5 | 5.25 | 5.49 | +3.78% | 137,104 | 74,162,673 |
| 2025-01-13 | 5.22 | 5.35 | 5.13 | 5.29 | +0.19% | 83,238 | 43,726,430 |
| 2025-01-10 | 5.49 | 5.56 | 5.27 | 5.28 | -3.47% | 134,619 | 72,752,078 |
| 2025-01-09 | 5.44 | 5.53 | 5.4 | 5.47 | -0.36% | 72,660 | 39,881,299 |
| 2025-01-08 | 5.58 | 5.64 | 5.32 | 5.49 | -1.61% | 120,681 | 66,082,048 |
| 2025-01-07 | 5.46 | 5.59 | 5.36 | 5.58 | +2.57% | 96,940 | 53,118,333 |
| 2025-01-06 | 5.5 | 5.56 | 5.27 | 5.44 | -1.27% | 108,068 | 58,770,916 |
| 2025-01-03 | 5.87 | 5.91 | 5.43 | 5.51 | -5.65% | 155,055 | 87,097,096 |
| 2025-01-02 | 5.96 | 6.09 | 5.79 | 5.84 | -2.67% | 137,495 | 81,598,011 |
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：