股票概览
5.65
-1.22%
-0.07
5.7
开盘价
5.77
最高价
5.53
最低价
130,746
成交量
数据更新至: 2025-03-25
技术指标
5.85
MA5 (5日均线)
6.15
MA10 (10日均线)
5.94
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 | 5.77 | 5.53 | 5.65 | -1.22% | 130,746 | 73,888,881 |
| 2025-03-24 | 5.82 | 5.82 | 5.6 | 5.72 | -2.39% | 280,849 | 159,553,983 |
| 2025-03-21 | 5.96 | 5.96 | 5.76 | 5.86 | -2.01% | 364,504 | 212,816,104 |
| 2025-03-20 | 6.01 | 6.1 | 5.94 | 5.98 | -1.32% | 333,917 | 200,679,783 |
| 2025-03-19 | 6.23 | 6.31 | 6.04 | 6.06 | -3.81% | 432,401 | 265,566,650 |
| 2025-03-18 | 6.38 | 6.43 | 6.21 | 6.3 | -2.78% | 460,941 | 290,425,125 |
| 2025-03-17 | 6.36 | 6.55 | 6.27 | 6.48 | +0.78% | 589,394 | 377,455,603 |
| 2025-03-14 | 6.8 | 6.8 | 6.36 | 6.43 | -5.72% | 1,004,707 | 652,648,912 |
| 2025-03-13 | 6.1 | 6.82 | 6.06 | 6.82 | +10% | 590,678 | 390,533,915 |
| 2025-03-12 | 6.27 | 6.49 | 6.16 | 6.2 | 0% | 798,821 | 503,933,733 |
| 2025-03-11 | 5.9 | 6.47 | 5.85 | 6.2 | +4.03% | 718,087 | 441,545,693 |
| 2025-03-10 | 5.82 | 6.29 | 5.81 | 5.96 | +2.41% | 499,516 | 297,516,370 |
| 2025-03-07 | 5.9 | 6 | 5.76 | 5.82 | -3.8% | 683,647 | 400,006,872 |
| 2025-03-06 | 5.55 | 6.05 | 5.5 | 6.05 | +10% | 338,585 | 200,237,692 |
| 2025-03-05 | 5.38 | 5.89 | 5.38 | 5.5 | +0.92% | 361,351 | 199,640,170 |
| 2025-03-04 | 5.45 | 5.46 | 5.3 | 5.45 | -1.62% | 419,974 | 225,958,988 |
| 2025-03-03 | 5.96 | 5.96 | 5.46 | 5.54 | -7.2% | 843,402 | 474,946,185 |
| 2025-02-28 | 5.43 | 5.97 | 5.41 | 5.97 | +9.94% | 635,601 | 373,127,225 |
| 2025-02-27 | 5.46 | 5.46 | 5.28 | 5.43 | +0.56% | 141,770 | 76,213,523 |
| 2025-02-26 | 5.39 | 5.49 | 5.34 | 5.4 | +0.19% | 153,937 | 83,078,079 |
| 2025-02-25 | 5.43 | 5.52 | 5.35 | 5.39 | -2.71% | 194,359 | 105,433,631 |
| 2025-02-24 | 5.39 | 5.55 | 5.31 | 5.54 | +4.53% | 231,275 | 125,743,695 |
| 2025-02-21 | 5.29 | 5.35 | 5.25 | 5.3 | +0.19% | 95,507 | 50,656,378 |
| 2025-02-20 | 5.35 | 5.36 | 5.26 | 5.29 | -0.94% | 77,439 | 40,942,885 |
| 2025-02-19 | 5.21 | 5.34 | 5.19 | 5.34 | +3.09% | 92,897 | 49,041,552 |
| 2025-02-18 | 5.29 | 5.33 | 5.16 | 5.18 | -2.08% | 82,309 | 43,166,953 |
| 2025-02-17 | 5.25 | 5.33 | 5.23 | 5.29 | +0.76% | 73,675 | 38,904,932 |
| 2025-02-14 | 5.24 | 5.33 | 5.22 | 5.25 | +0.19% | 94,076 | 49,589,428 |
| 2025-02-13 | 5.27 | 5.29 | 5.19 | 5.24 | -0.57% | 84,499 | 44,254,970 |
| 2025-02-12 | 5.18 | 5.28 | 5.16 | 5.27 | +1.74% | 119,768 | 62,808,895 |
| 2025-02-11 | 5.12 | 5.21 | 5.07 | 5.18 | +0.97% | 109,678 | 56,354,728 |
| 2025-02-10 | 5.07 | 5.14 | 5.05 | 5.13 | +1.18% | 76,133 | 38,881,724 |
| 2025-02-07 | 4.98 | 5.09 | 4.97 | 5.07 | +1.81% | 107,439 | 54,272,439 |
| 2025-02-06 | 4.9 | 5 | 4.86 | 4.98 | +1.01% | 103,866 | 51,419,276 |
| 2025-02-05 | 4.96 | 4.96 | 4.88 | 4.93 | +1.02% | 52,386 | 25,804,396 |
| 2025-01-27 | 4.9 | 5 | 4.88 | 4.88 | -0.41% | 55,887 | 27,537,846 |
| 2025-01-24 | 4.92 | 4.92 | 4.84 | 4.9 | +0.2% | 67,166 | 32,731,732 |
| 2025-01-23 | 4.93 | 4.99 | 4.89 | 4.89 | +0.2% | 60,164 | 29,770,017 |
| 2025-01-22 | 4.9 | 4.94 | 4.84 | 4.88 | -1.01% | 56,994 | 27,825,278 |
| 2025-01-21 | 4.99 | 5.02 | 4.88 | 4.93 | -1.4% | 68,034 | 33,607,979 |
| 2025-01-20 | 4.96 | 5.02 | 4.91 | 5 | +1.21% | 74,335 | 37,047,521 |
| 2025-01-17 | 4.91 | 4.96 | 4.88 | 4.94 | -0.2% | 54,738 | 26,971,114 |
| 2025-01-16 | 4.92 | 5 | 4.88 | 4.95 | +1.02% | 58,005 | 28,687,064 |
| 2025-01-15 | 4.94 | 4.96 | 4.87 | 4.9 | -0.81% | 49,700 | 24,357,790 |
| 2025-01-14 | 4.75 | 4.94 | 4.75 | 4.94 | +3.78% | 86,545 | 42,261,935 |
| 2025-01-13 | 4.73 | 4.77 | 4.6 | 4.76 | +0.63% | 56,747 | 26,647,262 |
| 2025-01-10 | 4.84 | 4.88 | 4.71 | 4.73 | -1.87% | 65,182 | 31,228,271 |
| 2025-01-09 | 4.84 | 4.9 | 4.8 | 4.82 | -1.23% | 57,172 | 27,767,085 |
| 2025-01-08 | 4.89 | 4.93 | 4.74 | 4.88 | -1.21% | 93,420 | 45,302,392 |
| 2025-01-07 | 4.77 | 4.96 | 4.76 | 4.94 | +2.92% | 114,085 | 55,544,426 |
| 2025-01-06 | 4.73 | 4.8 | 4.56 | 4.8 | +1.48% | 98,536 | 46,436,586 |
| 2025-01-03 | 4.96 | 4.98 | 4.68 | 4.73 | -4.64% | 179,074 | 85,734,105 |
| 2025-01-02 | 5.09 | 5.15 | 4.88 | 4.96 | -2.55% | 143,075 | 71,864,335 |
| 2024-12-31 | 5.22 | 5.27 | 5.02 | 5.09 | -2.49% | 165,502 | 84,743,193 |
| 2024-12-30 | 5.38 | 5.41 | 5.19 | 5.22 | -3.33% | 196,426 | 103,022,675 |
| 2024-12-27 | 5.33 | 5.6 | 5.3 | 5.4 | +0.75% | 404,371 | 219,374,333 |
| 2024-12-26 | 5.02 | 5.57 | 5.01 | 5.36 | +5.93% | 496,178 | 269,896,322 |
| 2024-12-25 | 5.25 | 5.27 | 4.97 | 5.06 | -4.35% | 176,611 | 89,529,227 |
| 2024-12-24 | 5.29 | 5.63 | 5.18 | 5.29 | +1.15% | 142,739 | 75,836,302 |
| 2024-12-23 | 5.64 | 5.65 | 5.17 | 5.23 | -7.6% | 242,712 | 129,892,872 |
| 2024-12-20 | 5.68 | 5.73 | 5.6 | 5.66 | +1.07% | 163,510 | 92,290,595 |
| 2024-12-19 | 5.68 | 5.78 | 5.52 | 5.6 | -1.93% | 239,948 | 135,003,111 |
| 2024-12-18 | 5.46 | 5.87 | 5.4 | 5.71 | +4.58% | 353,704 | 201,404,264 |
| 2024-12-17 | 5.74 | 5.79 | 5.44 | 5.46 | -4.55% | 249,277 | 138,699,434 |
| 2024-12-16 | 5.51 | 6.02 | 5.51 | 5.72 | +4% | 353,081 | 203,395,766 |
| 2024-12-13 | 5.61 | 5.65 | 5.49 | 5.5 | -2.65% | 88,766 | 49,336,759 |
| 2024-12-12 | 5.61 | 5.66 | 5.53 | 5.65 | +1.07% | 115,239 | 64,477,877 |
| 2024-12-11 | 5.49 | 5.59 | 5.49 | 5.59 | +1.27% | 92,249 | 51,290,020 |
| 2024-12-10 | 5.68 | 5.7 | 5.49 | 5.52 | -0.72% | 129,054 | 71,985,243 |
| 2024-12-09 | 5.63 | 5.66 | 5.51 | 5.56 | -1.07% | 94,961 | 52,985,346 |
| 2024-12-06 | 5.6 | 5.72 | 5.53 | 5.62 | +0.18% | 118,443 | 66,527,458 |
| 2024-12-05 | 5.57 | 5.62 | 5.5 | 5.61 | +1.26% | 117,639 | 65,438,906 |
| 2024-12-04 | 5.56 | 5.73 | 5.51 | 5.54 | -0.54% | 182,838 | 102,543,507 |
| 2024-12-03 | 5.61 | 5.62 | 5.52 | 5.57 | -0.18% | 125,514 | 69,811,057 |
| 2024-12-02 | 5.44 | 5.58 | 5.44 | 5.58 | +3.14% | 171,144 | 94,545,787 |
| 2024-11-29 | 5.34 | 5.52 | 5.31 | 5.41 | +0.56% | 142,273 | 76,837,061 |
| 2024-11-28 | 5.28 | 5.42 | 5.26 | 5.38 | +1.7% | 131,645 | 70,784,918 |
| 2024-11-27 | 5.31 | 5.32 | 5.12 | 5.29 | -1.31% | 122,080 | 63,595,580 |
| 2024-11-26 | 5.35 | 5.42 | 5.33 | 5.36 | -0.37% | 92,617 | 49,802,519 |
| 2024-11-25 | 5.27 | 5.39 | 5.23 | 5.38 | +3.07% | 119,346 | 63,543,927 |
| 2024-11-22 | 5.48 | 5.5 | 5.21 | 5.22 | -4.74% | 168,127 | 89,845,972 |
| 2024-11-21 | 5.36 | 5.48 | 5.32 | 5.48 | +2.05% | 179,122 | 97,299,929 |
| 2024-11-20 | 5.23 | 5.38 | 5.2 | 5.37 | +2.29% | 118,882 | 63,303,178 |
| 2024-11-19 | 5.19 | 5.25 | 5.11 | 5.25 | +1.74% | 87,372 | 45,320,440 |
| 2024-11-18 | 5.18 | 5.31 | 5.11 | 5.16 | +0.19% | 141,048 | 73,289,599 |
| 2024-11-15 | 5.28 | 5.38 | 5.14 | 5.15 | -3.38% | 203,608 | 106,921,780 |
| 2024-11-14 | 5.4 | 5.55 | 5.3 | 5.33 | -1.3% | 284,504 | 154,334,511 |
| 2024-11-13 | 5.24 | 5.59 | 5.18 | 5.4 | +2.66% | 280,135 | 150,232,722 |
| 2024-11-12 | 5.31 | 5.4 | 5.2 | 5.26 | -0.94% | 154,404 | 82,094,582 |
| 2024-11-11 | 5.26 | 5.33 | 5.24 | 5.31 | +0.57% | 119,260 | 63,051,222 |
| 2024-11-08 | 5.39 | 5.45 | 5.25 | 5.28 | -2.04% | 171,403 | 91,107,163 |
| 2024-11-07 | 5.23 | 5.41 | 5.2 | 5.39 | +2.86% | 194,823 | 103,689,254 |
| 2024-11-06 | 5.2 | 5.27 | 5.15 | 5.24 | +0.77% | 183,683 | 96,087,213 |
| 2024-11-05 | 5.17 | 5.2 | 5.14 | 5.2 | +0.78% | 126,364 | 65,461,752 |
| 2024-11-04 | 5.04 | 5.17 | 5.04 | 5.16 | +1.57% | 88,043 | 45,186,321 |
| 2024-11-01 | 5.21 | 5.27 | 5.02 | 5.08 | -2.5% | 137,471 | 70,271,508 |
| 2024-10-31 | 5.14 | 5.26 | 5.14 | 5.21 | +1.76% | 149,214 | 77,593,302 |
| 2024-10-30 | 5.08 | 5.17 | 5.07 | 5.12 | +0.2% | 95,683 | 48,937,788 |
| 2024-10-29 | 5.24 | 5.26 | 5.09 | 5.11 | -1.92% | 131,134 | 67,425,609 |
| 2024-10-28 | 5.06 | 5.23 | 5.03 | 5.21 | +3.37% | 164,140 | 84,546,345 |
| 2024-10-25 | 4.92 | 5.05 | 4.91 | 5.04 | +2.23% | 120,474 | 60,292,774 |
| 2024-10-24 | 4.88 | 5.01 | 4.88 | 4.93 | +0.82% | 88,247 | 43,507,226 |
| 2024-10-23 | 4.87 | 4.97 | 4.87 | 4.89 | -0.2% | 107,733 | 53,025,956 |
| 2024-10-22 | 4.82 | 4.93 | 4.8 | 4.9 | +1.66% | 105,709 | 51,451,331 |
| 2024-10-21 | 4.85 | 4.88 | 4.79 | 4.82 | -0.41% | 119,995 | 58,092,652 |
| 2024-10-18 | 4.75 | 4.89 | 4.71 | 4.84 | +2.11% | 114,114 | 54,844,487 |
| 2024-10-17 | 4.81 | 4.88 | 4.73 | 4.74 | -1.04% | 65,783 | 31,601,072 |
| 2024-10-16 | 4.78 | 4.84 | 4.76 | 4.79 | -0.21% | 78,210 | 37,583,728 |
| 2024-10-15 | 4.88 | 4.92 | 4.8 | 4.8 | -2.24% | 89,320 | 43,379,340 |
| 2024-10-14 | 4.87 | 4.91 | 4.81 | 4.91 | +2.08% | 92,578 | 45,095,374 |
| 2024-10-11 | 4.96 | 4.98 | 4.77 | 4.81 | -3.02% | 115,403 | 56,264,512 |
| 2024-10-10 | 4.96 | 5.06 | 4.84 | 4.96 | +0.2% | 129,799 | 64,685,013 |
| 2024-10-09 | 5.2 | 5.23 | 4.91 | 4.95 | -7.65% | 234,990 | 118,959,072 |
| 2024-10-08 | 5.66 | 5.66 | 5.1 | 5.36 | +3.47% | 373,023 | 200,044,864 |
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：