股票概览
5.72
+0.88%
+0.05
5.65
开盘价
5.74
最高价
5.63
最低价
141,191
成交量
数据更新至: 2025-03-25
技术指标
5.82
MA5 (5日均线)
5.89
MA10 (10日均线)
6.00
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 | 5.65 | 5.74 | 5.63 | 5.72 | +0.88% | 141,191 | 80,115,920 |
| 2025-03-24 | 5.76 | 5.8 | 5.6 | 5.67 | -2.41% | 324,772 | 184,677,438 |
| 2025-03-21 | 5.92 | 5.95 | 5.79 | 5.81 | -1.86% | 303,228 | 177,211,490 |
| 2025-03-20 | 5.94 | 5.97 | 5.87 | 5.92 | -1.33% | 365,316 | 216,492,184 |
| 2025-03-19 | 5.95 | 6.2 | 5.94 | 6 | -0.5% | 580,384 | 351,592,099 |
| 2025-03-18 | 6.09 | 6.1 | 5.93 | 6.03 | +1.52% | 369,216 | 221,016,186 |
| 2025-03-17 | 6.1 | 6.15 | 5.92 | 5.94 | -1.82% | 389,401 | 233,272,796 |
| 2025-03-14 | 5.9 | 6.06 | 5.78 | 6.05 | +3.24% | 614,098 | 364,027,652 |
| 2025-03-13 | 5.85 | 5.89 | 5.77 | 5.86 | -0.34% | 350,680 | 204,126,224 |
| 2025-03-12 | 5.99 | 5.99 | 5.81 | 5.88 | -1.84% | 568,263 | 334,902,570 |
| 2025-03-11 | 5.98 | 6.01 | 5.92 | 5.99 | -1.64% | 374,318 | 223,308,217 |
| 2025-03-10 | 6.25 | 6.33 | 6.03 | 6.09 | +0.5% | 592,184 | 363,488,236 |
| 2025-03-07 | 6.15 | 6.27 | 6.03 | 6.06 | -1.94% | 453,403 | 278,861,645 |
| 2025-03-06 | 6.15 | 6.22 | 6.07 | 6.18 | +1.31% | 446,725 | 274,656,769 |
| 2025-03-05 | 6.13 | 6.19 | 6.01 | 6.1 | -1.45% | 344,455 | 209,610,977 |
| 2025-03-04 | 6.05 | 6.22 | 5.95 | 6.19 | +1.48% | 557,049 | 342,394,629 |
| 2025-03-03 | 5.97 | 6.27 | 5.91 | 6.1 | +3.21% | 697,868 | 427,490,968 |
| 2025-02-28 | 6.1 | 6.21 | 5.87 | 5.91 | -3.75% | 712,761 | 429,233,597 |
| 2025-02-27 | 6.29 | 6.36 | 6.05 | 6.14 | -2.38% | 600,316 | 371,308,786 |
| 2025-02-26 | 6.23 | 6.3 | 6.16 | 6.29 | +0.64% | 638,976 | 398,047,805 |
| 2025-02-25 | 6.16 | 6.45 | 6.04 | 6.25 | -0.64% | 1,049,411 | 657,438,368 |
| 2025-02-24 | 6.4 | 6.6 | 6.18 | 6.29 | -2.63% | 1,275,510 | 805,680,281 |
| 2025-02-21 | 6.5 | 6.77 | 6.28 | 6.46 | -2.71% | 2,362,879 | 1,527,398,078 |
| 2025-02-20 | 6.2 | 6.64 | 6.06 | 6.64 | +9.93% | 1,623,419 | 1,061,834,441 |
| 2025-02-19 | 5.55 | 6.04 | 5.54 | 6.04 | +10.02% | 1,314,711 | 778,025,106 |
| 2025-02-18 | 5.65 | 5.75 | 5.48 | 5.49 | -5.67% | 865,646 | 486,531,311 |
| 2025-02-17 | 5.48 | 5.92 | 5.48 | 5.82 | +8.18% | 1,356,638 | 792,901,579 |
| 2025-02-14 | 5.19 | 5.43 | 5.19 | 5.38 | +3.46% | 412,915 | 220,624,311 |
| 2025-02-13 | 5.21 | 5.25 | 5.17 | 5.2 | -0.57% | 184,642 | 96,180,770 |
| 2025-02-12 | 5.18 | 5.23 | 5.14 | 5.23 | +0.58% | 189,457 | 98,255,581 |
| 2025-02-11 | 5.35 | 5.35 | 5.18 | 5.2 | -2.62% | 227,672 | 118,883,114 |
| 2025-02-10 | 5.2 | 5.34 | 5.2 | 5.34 | +2.5% | 309,192 | 163,522,129 |
| 2025-02-07 | 5.09 | 5.26 | 5.08 | 5.21 | +1.96% | 274,905 | 142,996,934 |
| 2025-02-06 | 5.01 | 5.14 | 4.96 | 5.11 | +2% | 210,264 | 106,339,545 |
| 2025-02-05 | 4.9 | 5.04 | 4.88 | 5.01 | +3.09% | 203,854 | 101,521,853 |
| 2025-01-27 | 4.88 | 4.94 | 4.84 | 4.86 | 0% | 128,215 | 62,758,434 |
| 2025-01-24 | 4.83 | 4.89 | 4.83 | 4.86 | 0% | 125,221 | 60,963,491 |
| 2025-01-23 | 4.98 | 4.98 | 4.86 | 4.86 | -0.61% | 140,066 | 68,991,279 |
| 2025-01-22 | 4.94 | 4.94 | 4.86 | 4.89 | -1.21% | 128,526 | 62,746,549 |
| 2025-01-21 | 5.01 | 5.03 | 4.91 | 4.95 | -1% | 134,233 | 66,374,654 |
| 2025-01-20 | 5.06 | 5.09 | 4.99 | 5 | -0.6% | 130,417 | 65,551,595 |
| 2025-01-17 | 5 | 5.06 | 4.97 | 5.03 | 0% | 124,142 | 62,309,429 |
| 2025-01-16 | 4.99 | 5.09 | 4.97 | 5.03 | +1.41% | 180,403 | 90,904,281 |
| 2025-01-15 | 5.06 | 5.06 | 4.95 | 4.96 | -3.13% | 247,887 | 123,501,970 |
| 2025-01-14 | 4.82 | 5.19 | 4.81 | 5.12 | +6.67% | 350,706 | 175,737,255 |
| 2025-01-13 | 4.81 | 4.83 | 4.74 | 4.8 | -0.83% | 176,915 | 84,531,492 |
| 2025-01-10 | 5 | 5.01 | 4.84 | 4.84 | -3.2% | 181,374 | 88,928,914 |
| 2025-01-09 | 5 | 5.05 | 4.97 | 5 | -1.57% | 188,492 | 94,136,507 |
| 2025-01-08 | 5 | 5.12 | 4.95 | 5.08 | +1.6% | 274,866 | 138,626,079 |
| 2025-01-07 | 5 | 5.02 | 4.85 | 5 | +0.81% | 185,296 | 91,625,653 |
| 2025-01-06 | 4.95 | 5.05 | 4.9 | 4.96 | 0% | 201,084 | 99,782,238 |
| 2025-01-03 | 5.18 | 5.23 | 4.93 | 4.96 | -4.25% | 294,654 | 148,734,508 |
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：