股票概览
5.53
+1.28%
+0.07
5.46
开盘价
5.55
最高价
5.39
最低价
57,294
成交量
数据更新至: 2025-03-25
技术指标
5.64
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 | 5.46 | 5.55 | 5.39 | 5.53 | +1.28% | 57,294 | 31,306,375 |
| 2025-03-24 | 5.69 | 5.74 | 5.35 | 5.46 | -4.71% | 98,483 | 54,447,542 |
| 2025-03-21 | 5.71 | 5.79 | 5.68 | 5.73 | -0.17% | 68,632 | 39,324,942 |
| 2025-03-20 | 5.76 | 5.78 | 5.7 | 5.74 | -0.35% | 48,512 | 27,869,056 |
| 2025-03-19 | 5.77 | 5.8 | 5.72 | 5.76 | -0.35% | 39,747 | 22,880,262 |
| 2025-03-18 | 5.8 | 5.8 | 5.71 | 5.78 | 0% | 47,924 | 27,548,595 |
| 2025-03-17 | 5.68 | 5.8 | 5.63 | 5.78 | +2.48% | 100,647 | 57,734,915 |
| 2025-03-14 | 5.59 | 5.65 | 5.54 | 5.64 | +0.89% | 71,395 | 40,006,532 |
| 2025-03-13 | 5.63 | 5.63 | 5.48 | 5.59 | +0.18% | 59,330 | 32,890,302 |
| 2025-03-12 | 5.6 | 5.63 | 5.56 | 5.58 | +0.18% | 53,083 | 29,621,378 |
| 2025-03-11 | 5.48 | 5.57 | 5.45 | 5.57 | +1.27% | 68,957 | 38,071,740 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.5 | +0.92% | 44,441 | 24,492,609 |
| 2025-03-07 | 5.49 | 5.53 | 5.42 | 5.45 | -0.91% | 44,544 | 24,400,571 |
| 2025-03-06 | 5.44 | 5.54 | 5.41 | 5.5 | +0.92% | 58,869 | 32,296,277 |
| 2025-03-05 | 5.51 | 5.53 | 5.36 | 5.45 | -1.09% | 60,947 | 32,989,952 |
| 2025-03-04 | 5.44 | 5.52 | 5.42 | 5.51 | +0.55% | 39,148 | 21,480,965 |
| 2025-03-03 | 5.43 | 5.57 | 5.43 | 5.48 | +1.11% | 65,942 | 36,364,982 |
| 2025-02-28 | 5.5 | 5.6 | 5.42 | 5.42 | -1.99% | 77,720 | 42,852,900 |
| 2025-02-27 | 5.51 | 5.55 | 5.41 | 5.53 | +0.55% | 56,068 | 30,702,122 |
| 2025-02-26 | 5.45 | 5.53 | 5.43 | 5.5 | +1.48% | 44,367 | 24,394,064 |
| 2025-02-25 | 5.46 | 5.48 | 5.41 | 5.42 | -1.09% | 41,318 | 22,480,745 |
| 2025-02-24 | 5.44 | 5.54 | 5.41 | 5.48 | +1.11% | 58,229 | 31,960,719 |
| 2025-02-21 | 5.49 | 5.53 | 5.39 | 5.42 | -1.63% | 56,165 | 30,448,301 |
| 2025-02-20 | 5.46 | 5.52 | 5.43 | 5.51 | +1.1% | 43,322 | 23,756,515 |
| 2025-02-19 | 5.42 | 5.47 | 5.38 | 5.45 | +0.93% | 40,856 | 22,199,949 |
| 2025-02-18 | 5.56 | 5.61 | 5.38 | 5.4 | -2.88% | 53,550 | 29,368,005 |
| 2025-02-17 | 5.46 | 5.58 | 5.43 | 5.56 | +1.83% | 54,785 | 30,205,868 |
| 2025-02-14 | 5.51 | 5.55 | 5.44 | 5.46 | -1.09% | 34,072 | 18,697,824 |
| 2025-02-13 | 5.61 | 5.62 | 5.52 | 5.52 | -1.43% | 38,745 | 21,517,554 |
| 2025-02-12 | 5.6 | 5.6 | 5.54 | 5.6 | +0.54% | 36,973 | 20,599,907 |
| 2025-02-11 | 5.61 | 5.63 | 5.53 | 5.57 | -0.54% | 39,108 | 21,778,601 |
| 2025-02-10 | 5.53 | 5.61 | 5.52 | 5.6 | +1.63% | 53,404 | 29,768,937 |
| 2025-02-07 | 5.49 | 5.56 | 5.44 | 5.51 | +0.36% | 57,990 | 31,981,402 |
| 2025-02-06 | 5.46 | 5.49 | 5.35 | 5.49 | +0.37% | 46,936 | 25,509,228 |
| 2025-02-05 | 5.44 | 5.49 | 5.41 | 5.47 | +0.74% | 41,052 | 22,396,429 |
| 2025-01-27 | 5.4 | 5.54 | 5.4 | 5.43 | +0.74% | 51,698 | 28,337,752 |
| 2025-01-24 | 5.43 | 5.44 | 5.32 | 5.39 | -0.19% | 55,145 | 29,574,428 |
| 2025-01-23 | 5.44 | 5.49 | 5.4 | 5.4 | +0.37% | 46,335 | 25,245,364 |
| 2025-01-22 | 5.44 | 5.48 | 5.36 | 5.38 | -1.47% | 35,216 | 19,017,388 |
| 2025-01-21 | 5.5 | 5.61 | 5.39 | 5.46 | 0% | 72,196 | 39,585,544 |
| 2025-01-20 | 5.34 | 5.51 | 5.25 | 5.46 | +2.82% | 63,498 | 34,416,290 |
| 2025-01-17 | 5.32 | 5.35 | 5.23 | 5.31 | -0.38% | 34,103 | 18,038,910 |
| 2025-01-16 | 5.31 | 5.39 | 5.25 | 5.33 | +0.76% | 47,430 | 25,256,499 |
| 2025-01-15 | 5.31 | 5.35 | 5.26 | 5.29 | 0% | 40,101 | 21,254,155 |
| 2025-01-14 | 5.13 | 5.3 | 5.09 | 5.29 | +4.13% | 70,609 | 36,947,548 |
| 2025-01-13 | 4.97 | 5.1 | 4.92 | 5.08 | +1.4% | 44,939 | 22,513,177 |
| 2025-01-10 | 5.15 | 5.18 | 5.01 | 5.01 | -2.91% | 43,187 | 21,968,913 |
| 2025-01-09 | 5.14 | 5.19 | 5.12 | 5.16 | -0.39% | 41,322 | 21,341,986 |
| 2025-01-08 | 5.2 | 5.26 | 5.01 | 5.18 | -0.38% | 57,443 | 29,558,435 |
| 2025-01-07 | 5.08 | 5.2 | 5.06 | 5.2 | +2.36% | 49,711 | 25,613,844 |
| 2025-01-06 | 5.06 | 5.13 | 4.84 | 5.08 | +0.4% | 60,422 | 30,245,751 |
| 2025-01-03 | 5.39 | 5.39 | 5.03 | 5.06 | -4.71% | 81,405 | 42,112,674 |
| 2025-01-02 | 5.35 | 5.6 | 5.26 | 5.31 | -2.57% | 106,904 | 57,969,595 |
| 2024-12-31 | 5.49 | 5.8 | 5.43 | 5.45 | +0.74% | 134,003 | 74,959,062 |
| 2024-12-30 | 5.63 | 5.63 | 5.36 | 5.41 | -3.91% | 89,206 | 48,349,029 |
| 2024-12-27 | 5.43 | 5.66 | 5.43 | 5.63 | +3.68% | 69,958 | 39,118,104 |
| 2024-12-26 | 5.44 | 5.53 | 5.36 | 5.43 | +0.56% | 48,016 | 26,235,206 |
| 2024-12-25 | 5.54 | 5.56 | 5.32 | 5.4 | -2.88% | 73,202 | 39,578,455 |
| 2024-12-24 | 5.54 | 5.59 | 5.45 | 5.56 | +1.28% | 57,762 | 31,898,839 |
| 2024-12-23 | 5.85 | 5.86 | 5.45 | 5.49 | -6.31% | 102,334 | 57,514,941 |
| 2024-12-20 | 5.78 | 5.93 | 5.76 | 5.86 | +1.21% | 58,392 | 34,121,501 |
| 2024-12-19 | 5.78 | 5.85 | 5.66 | 5.79 | -0.86% | 76,375 | 43,785,075 |
| 2024-12-18 | 5.84 | 5.93 | 5.67 | 5.84 | 0% | 95,329 | 55,506,702 |
| 2024-12-17 | 6.25 | 6.3 | 5.81 | 5.84 | -6.71% | 147,411 | 88,242,947 |
| 2024-12-16 | 6.18 | 6.4 | 6.16 | 6.26 | +2.29% | 136,343 | 85,105,288 |
| 2024-12-13 | 6.33 | 6.39 | 6.1 | 6.12 | -3.47% | 143,562 | 88,975,799 |
| 2024-12-12 | 6.11 | 6.4 | 6.07 | 6.34 | +3.93% | 273,826 | 171,784,570 |
| 2024-12-11 | 5.96 | 6.1 | 5.96 | 6.1 | +1.5% | 87,123 | 52,738,899 |
| 2024-12-10 | 6.19 | 6.23 | 6.01 | 6.01 | -0.83% | 111,310 | 67,644,509 |
| 2024-12-09 | 6.08 | 6.18 | 6 | 6.06 | -0.33% | 100,927 | 61,445,113 |
| 2024-12-06 | 6.05 | 6.1 | 6.02 | 6.08 | +0.33% | 88,257 | 53,554,638 |
| 2024-12-05 | 6.11 | 6.12 | 6.01 | 6.06 | -0.49% | 82,460 | 49,905,802 |
| 2024-12-04 | 6.07 | 6.2 | 6.01 | 6.09 | -0.33% | 152,181 | 92,829,702 |
| 2024-12-03 | 6.02 | 6.11 | 5.93 | 6.11 | +1.66% | 168,189 | 101,444,557 |
| 2024-12-02 | 5.98 | 6.03 | 5.94 | 6.01 | +0.84% | 120,905 | 72,421,143 |
| 2024-11-29 | 6.02 | 6.06 | 5.83 | 5.96 | -1.49% | 170,484 | 101,141,702 |
| 2024-11-28 | 5.97 | 6.23 | 5.91 | 6.05 | +0.83% | 180,868 | 110,222,880 |
| 2024-11-27 | 5.87 | 6.1 | 5.81 | 6 | +0.5% | 160,367 | 95,426,386 |
| 2024-11-26 | 6.27 | 6.3 | 5.92 | 5.97 | -8.01% | 315,992 | 191,792,171 |
| 2024-11-25 | 5.99 | 6.52 | 5.91 | 6.49 | +8.53% | 382,017 | 237,798,847 |
| 2024-11-22 | 5.83 | 6.16 | 5.83 | 5.98 | +1.7% | 249,591 | 151,252,433 |
| 2024-11-21 | 5.88 | 6 | 5.81 | 5.88 | -0.34% | 75,093 | 44,164,356 |
| 2024-11-20 | 5.7 | 5.9 | 5.69 | 5.9 | +2.97% | 105,263 | 61,439,663 |
| 2024-11-19 | 5.59 | 5.75 | 5.48 | 5.73 | +2.5% | 90,488 | 50,565,248 |
| 2024-11-18 | 5.66 | 5.8 | 5.54 | 5.59 | -1.06% | 87,803 | 49,832,735 |
| 2024-11-15 | 5.73 | 5.87 | 5.65 | 5.65 | -2.42% | 82,539 | 47,666,913 |
| 2024-11-14 | 5.89 | 5.98 | 5.77 | 5.79 | -1.7% | 99,688 | 58,526,006 |
| 2024-11-13 | 5.95 | 6.02 | 5.8 | 5.89 | -2.32% | 104,336 | 61,540,482 |
| 2024-11-12 | 6.02 | 6.21 | 5.92 | 6.03 | +0.5% | 192,562 | 116,330,356 |
| 2024-11-11 | 5.8 | 6.02 | 5.77 | 6 | +3.45% | 145,989 | 86,205,620 |
| 2024-11-08 | 5.91 | 5.95 | 5.77 | 5.8 | -1.53% | 102,895 | 60,004,049 |
| 2024-11-07 | 5.64 | 5.97 | 5.61 | 5.89 | +4.06% | 149,904 | 87,587,253 |
| 2024-11-06 | 5.68 | 5.71 | 5.6 | 5.66 | -0.35% | 97,329 | 55,186,594 |
| 2024-11-05 | 5.6 | 5.69 | 5.59 | 5.68 | +1.25% | 112,942 | 63,681,994 |
| 2024-11-04 | 5.55 | 5.62 | 5.48 | 5.61 | +1.45% | 73,575 | 40,956,447 |
| 2024-11-01 | 5.65 | 5.74 | 5.48 | 5.53 | -2.47% | 133,157 | 74,308,190 |
| 2024-10-31 | 5.7 | 5.79 | 5.65 | 5.67 | -1.56% | 138,023 | 78,829,046 |
| 2024-10-30 | 5.78 | 5.97 | 5.68 | 5.76 | -2.7% | 221,520 | 128,482,028 |
| 2024-10-29 | 5.71 | 6.16 | 5.59 | 5.92 | +3.68% | 352,712 | 208,869,837 |
| 2024-10-28 | 5.52 | 5.72 | 5.52 | 5.71 | +2.88% | 114,787 | 64,749,343 |
| 2024-10-25 | 5.48 | 5.56 | 5.48 | 5.55 | +1.09% | 89,385 | 49,485,782 |
| 2024-10-24 | 5.42 | 5.51 | 5.41 | 5.49 | +0.73% | 83,898 | 45,812,372 |
| 2024-10-23 | 5.37 | 5.48 | 5.37 | 5.45 | +1.11% | 91,792 | 49,985,147 |
| 2024-10-22 | 5.34 | 5.39 | 5.31 | 5.39 | +0.75% | 93,863 | 50,372,510 |
| 2024-10-21 | 5.36 | 5.41 | 5.29 | 5.35 | -0.56% | 109,629 | 58,498,550 |
| 2024-10-18 | 5.29 | 5.41 | 5.25 | 5.38 | +1.7% | 116,783 | 62,234,297 |
| 2024-10-17 | 5.48 | 5.52 | 5.28 | 5.29 | -3.99% | 142,979 | 77,002,232 |
| 2024-10-16 | 5.2 | 5.55 | 5.18 | 5.51 | +5.35% | 166,213 | 90,296,579 |
| 2024-10-15 | 5.34 | 5.37 | 5.23 | 5.23 | -2.43% | 81,355 | 43,139,232 |
| 2024-10-14 | 5.25 | 5.4 | 5.24 | 5.36 | +2.1% | 71,614 | 38,105,653 |
| 2024-10-11 | 5.35 | 5.44 | 5.18 | 5.25 | -2.78% | 91,285 | 48,459,236 |
| 2024-10-10 | 5.29 | 5.55 | 5.22 | 5.4 | +3.85% | 136,359 | 73,530,841 |
| 2024-10-09 | 5.54 | 5.54 | 5.18 | 5.2 | -8.77% | 132,275 | 70,717,506 |
| 2024-10-08 | 5.97 | 5.97 | 5.4 | 5.7 | +4.97% | 217,003 | 123,302,783 |
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：