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 |
| 2024-12-31 | 6.22 | 6.25 | 5.97 | 6 | -3.23% | 127,976 | 77,509,036 |
| 2024-12-30 | 6.41 | 6.46 | 6.13 | 6.2 | -3.73% | 146,054 | 91,000,672 |
| 2024-12-27 | 6.37 | 6.56 | 6.33 | 6.44 | +1.1% | 171,529 | 111,031,149 |
| 2024-12-26 | 6.19 | 6.42 | 6.18 | 6.37 | +3.07% | 169,596 | 107,246,157 |
| 2024-12-25 | 6.22 | 6.29 | 6 | 6.18 | -1.9% | 164,117 | 100,519,011 |
| 2024-12-24 | 6.15 | 6.36 | 5.83 | 6.3 | +3.45% | 326,949 | 197,718,255 |
| 2024-12-23 | 6.59 | 6.59 | 6.07 | 6.09 | -7.73% | 316,450 | 196,494,784 |
| 2024-12-20 | 6.44 | 6.68 | 6.41 | 6.6 | +2.48% | 248,708 | 163,026,512 |
| 2024-12-19 | 6.94 | 6.96 | 6.38 | 6.44 | -7.07% | 396,034 | 260,608,954 |
| 2024-12-18 | 7.28 | 7.52 | 6.87 | 6.93 | -8.82% | 524,273 | 373,785,053 |
| 2024-12-17 | 8.06 | 8.15 | 7.6 | 7.6 | -9.95% | 499,424 | 387,557,568 |
| 2024-12-16 | 7.67 | 8.44 | 7.67 | 8.44 | +10.04% | 1,024,976 | 853,563,967 |
| 2024-12-13 | 7.91 | 7.91 | 7.59 | 7.67 | -2.54% | 154,840 | 119,553,641 |
| 2024-12-12 | 7.99 | 8.15 | 7.81 | 7.87 | -1.38% | 188,692 | 149,585,873 |
| 2024-12-11 | 7.89 | 8.14 | 7.62 | 7.98 | +0.13% | 331,414 | 258,537,159 |
| 2024-12-10 | 8.21 | 8.3 | 7.83 | 7.97 | -0.25% | 317,492 | 256,373,827 |
| 2024-12-09 | 7.57 | 8.08 | 7.56 | 7.99 | +5.83% | 370,886 | 292,087,026 |
| 2024-12-06 | 7.34 | 7.67 | 7.24 | 7.55 | +2.72% | 268,717 | 201,092,199 |
| 2024-12-05 | 7.28 | 7.35 | 7.21 | 7.35 | +1.1% | 113,530 | 82,748,826 |
| 2024-12-04 | 7.47 | 7.56 | 7.24 | 7.27 | -3.58% | 201,777 | 148,912,263 |
| 2024-12-03 | 7.62 | 7.62 | 7.41 | 7.54 | -1.05% | 188,261 | 141,146,518 |
| 2024-12-02 | 7.43 | 7.68 | 7.34 | 7.62 | +2.7% | 309,008 | 231,990,588 |
| 2024-11-29 | 7.79 | 7.97 | 7.3 | 7.42 | -5.24% | 581,169 | 448,696,729 |
| 2024-11-28 | 8.37 | 8.54 | 7.75 | 7.83 | -5.32% | 416,940 | 338,553,114 |
| 2024-11-27 | 8.67 | 8.79 | 7.88 | 8.27 | -5.49% | 451,753 | 371,557,034 |
| 2024-11-26 | 8.3 | 8.91 | 8.2 | 8.75 | +4.42% | 408,233 | 354,422,651 |
| 2024-11-25 | 8.01 | 8.49 | 7.91 | 8.38 | +6.08% | 268,750 | 220,442,324 |
| 2024-11-22 | 8 | 8.25 | 7.81 | 7.9 | -1.25% | 166,769 | 134,568,574 |
| 2024-11-21 | 7.85 | 8.13 | 7.72 | 8 | +3.76% | 208,602 | 166,553,474 |
| 2024-11-20 | 7.36 | 7.75 | 7.24 | 7.71 | +5.18% | 170,536 | 128,284,420 |
| 2024-11-19 | 7.31 | 7.44 | 7.08 | 7.33 | +1.66% | 167,242 | 121,167,334 |
| 2024-11-18 | 7.98 | 8.09 | 7.16 | 7.21 | -9.31% | 279,181 | 208,515,964 |
| 2024-11-15 | 8.06 | 8.2 | 7.91 | 7.95 | -2.09% | 150,199 | 120,804,533 |
| 2024-11-14 | 8.33 | 8.53 | 8.08 | 8.12 | -2.17% | 201,304 | 166,724,850 |
| 2024-11-13 | 8.36 | 8.59 | 7.88 | 8.3 | -1.19% | 306,196 | 250,915,610 |
| 2024-11-12 | 8.4 | 8.68 | 8.24 | 8.4 | -2.1% | 289,949 | 245,161,759 |
| 2024-11-11 | 8.99 | 9 | 8.17 | 8.58 | -5.51% | 599,567 | 512,531,889 |
| 2024-11-08 | 8.87 | 9.22 | 8.65 | 9.08 | +2.48% | 307,552 | 275,457,005 |
| 2024-11-07 | 8.35 | 8.93 | 8.32 | 8.86 | +4.98% | 272,601 | 237,533,740 |
| 2024-11-06 | 8.48 | 8.83 | 8.36 | 8.44 | -0.71% | 365,767 | 313,612,939 |
| 2024-11-05 | 8 | 8.54 | 7.95 | 8.5 | +6.25% | 377,617 | 314,972,001 |
| 2024-11-04 | 7.96 | 8.18 | 7.75 | 8 | +1.27% | 437,341 | 348,454,105 |
| 2024-11-01 | 7.44 | 8.05 | 7.35 | 7.9 | +6.18% | 534,443 | 413,974,872 |
| 2024-10-31 | 7.3 | 7.74 | 7.2 | 7.44 | +2.48% | 479,238 | 359,002,343 |
| 2024-10-30 | 6.92 | 7.37 | 6.91 | 7.26 | +4.76% | 301,824 | 217,388,583 |
| 2024-10-29 | 7.24 | 7.28 | 6.91 | 6.93 | -2.53% | 404,569 | 286,201,343 |
| 2024-10-28 | 6.53 | 7.17 | 6.53 | 7.11 | +9.05% | 657,412 | 460,388,502 |
| 2024-10-25 | 6.25 | 6.78 | 6.24 | 6.52 | +2.19% | 367,831 | 241,448,907 |
| 2024-10-24 | 6.59 | 6.59 | 6.35 | 6.38 | -3.92% | 161,956 | 104,309,432 |
| 2024-10-23 | 6.6 | 6.7 | 6.48 | 6.64 | +0.91% | 219,743 | 145,122,485 |
| 2024-10-22 | 6.49 | 6.7 | 6.34 | 6.58 | +1.86% | 186,834 | 121,594,989 |
| 2024-10-21 | 6.26 | 6.56 | 6.25 | 6.46 | +3.69% | 227,016 | 145,233,329 |
| 2024-10-18 | 6.15 | 6.27 | 6.07 | 6.23 | +1.47% | 124,639 | 77,170,194 |
| 2024-10-17 | 6.43 | 6.5 | 6.14 | 6.14 | -4.51% | 163,044 | 102,408,461 |
| 2024-10-16 | 6.42 | 6.48 | 6.32 | 6.43 | -1.08% | 107,929 | 69,069,417 |
| 2024-10-15 | 6.65 | 6.74 | 6.47 | 6.5 | -3.42% | 140,299 | 92,683,759 |
| 2024-10-14 | 6.32 | 6.88 | 6.28 | 6.73 | +6.32% | 245,459 | 162,205,895 |
| 2024-10-11 | 6.81 | 6.85 | 6.25 | 6.33 | -5.94% | 152,257 | 98,782,849 |
| 2024-10-10 | 6.78 | 6.98 | 6.68 | 6.73 | -0.59% | 136,284 | 92,817,236 |
| 2024-10-09 | 7.16 | 7.47 | 6.74 | 6.77 | -8.64% | 247,472 | 175,718,399 |
| 2024-10-08 | 7.62 | 7.62 | 6.66 | 7.41 | +6.93% | 435,675 | 315,279,719 |
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：