股票概览
5.97
+3.29%
+0.19
5.78
开盘价
6.07
最高价
5.72
最低价
602,429
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.63
MA10 (10日均线)
5.50
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 | 5.78 | 6.07 | 5.72 | 5.97 | +3.29% | 602,429 | 356,700,440 |
| 2025-03-24 | 5.81 | 5.87 | 5.68 | 5.78 | -0.34% | 457,213 | 263,924,540 |
| 2025-03-21 | 5.7 | 5.92 | 5.66 | 5.8 | +1.75% | 540,123 | 314,332,068 |
| 2025-03-20 | 5.64 | 5.8 | 5.62 | 5.7 | +0.53% | 384,274 | 219,354,425 |
| 2025-03-19 | 5.5 | 5.72 | 5.47 | 5.67 | +3.09% | 534,615 | 299,965,735 |
| 2025-03-18 | 5.5 | 5.51 | 5.46 | 5.5 | -0.18% | 185,161 | 101,622,113 |
| 2025-03-17 | 5.48 | 5.56 | 5.47 | 5.51 | +0.18% | 286,601 | 158,023,050 |
| 2025-03-14 | 5.48 | 5.56 | 5.44 | 5.5 | 0% | 351,067 | 192,638,693 |
| 2025-03-13 | 5.36 | 5.5 | 5.34 | 5.5 | +3% | 517,642 | 281,154,545 |
| 2025-03-12 | 5.29 | 5.38 | 5.26 | 5.34 | +1.14% | 293,109 | 156,192,866 |
| 2025-03-11 | 5.26 | 5.31 | 5.22 | 5.28 | -0.19% | 181,279 | 95,303,072 |
| 2025-03-10 | 5.35 | 5.4 | 5.26 | 5.29 | -0.75% | 231,385 | 123,118,088 |
| 2025-03-07 | 5.33 | 5.37 | 5.29 | 5.33 | -0.56% | 194,278 | 103,583,401 |
| 2025-03-06 | 5.38 | 5.4 | 5.32 | 5.36 | +0.19% | 213,763 | 114,418,987 |
| 2025-03-05 | 5.45 | 5.45 | 5.32 | 5.35 | -2.01% | 217,703 | 116,796,379 |
| 2025-03-04 | 5.4 | 5.48 | 5.34 | 5.46 | +0.74% | 188,038 | 101,619,199 |
| 2025-03-03 | 5.41 | 5.52 | 5.39 | 5.42 | 0% | 311,892 | 170,268,532 |
| 2025-02-28 | 5.46 | 5.62 | 5.39 | 5.42 | -0.73% | 402,209 | 221,825,702 |
| 2025-02-27 | 5.39 | 5.56 | 5.38 | 5.46 | +1.49% | 311,440 | 169,523,822 |
| 2025-02-26 | 5.34 | 5.39 | 5.33 | 5.38 | +0.75% | 190,883 | 102,301,719 |
| 2025-02-25 | 5.38 | 5.42 | 5.31 | 5.34 | -1.29% | 187,664 | 100,674,776 |
| 2025-02-24 | 5.34 | 5.45 | 5.33 | 5.41 | +0.74% | 200,288 | 108,194,781 |
| 2025-02-21 | 5.39 | 5.42 | 5.34 | 5.37 | 0% | 246,209 | 132,450,282 |
| 2025-02-20 | 5.43 | 5.44 | 5.31 | 5.37 | -1.47% | 247,629 | 132,814,604 |
| 2025-02-19 | 5.49 | 5.49 | 5.37 | 5.45 | -0.73% | 258,990 | 140,353,284 |
| 2025-02-18 | 5.58 | 5.64 | 5.47 | 5.49 | -1.96% | 241,403 | 134,077,712 |
| 2025-02-17 | 5.52 | 5.6 | 5.45 | 5.6 | +1.27% | 315,305 | 174,443,918 |
| 2025-02-14 | 5.58 | 5.63 | 5.52 | 5.53 | -1.07% | 241,296 | 134,067,349 |
| 2025-02-13 | 5.6 | 5.68 | 5.56 | 5.59 | -0.36% | 377,658 | 212,495,582 |
| 2025-02-12 | 5.46 | 5.64 | 5.45 | 5.61 | +2.75% | 377,485 | 210,392,255 |
| 2025-02-11 | 5.47 | 5.5 | 5.38 | 5.46 | -0.36% | 299,405 | 162,902,871 |
| 2025-02-10 | 5.41 | 5.58 | 5.4 | 5.48 | +1.48% | 424,208 | 232,268,295 |
| 2025-02-07 | 5.25 | 5.53 | 5.22 | 5.4 | +2.47% | 531,191 | 286,505,779 |
| 2025-02-06 | 5.19 | 5.27 | 5.15 | 5.27 | +1.15% | 262,225 | 136,490,390 |
| 2025-02-05 | 5.3 | 5.3 | 5.17 | 5.21 | -0.95% | 249,934 | 130,574,183 |
| 2025-01-27 | 5.25 | 5.32 | 5.24 | 5.26 | +0.38% | 241,781 | 127,908,024 |
| 2025-01-24 | 5.22 | 5.28 | 5.19 | 5.24 | -0.19% | 229,386 | 120,007,411 |
| 2025-01-23 | 5.32 | 5.41 | 5.24 | 5.25 | -0.94% | 304,216 | 162,054,797 |
| 2025-01-22 | 5.24 | 5.37 | 5.2 | 5.3 | 0% | 388,500 | 205,940,620 |
| 2025-01-21 | 5.36 | 5.44 | 5.23 | 5.3 | +3.92% | 658,820 | 349,912,394 |
| 2025-01-20 | 5.11 | 5.16 | 5.08 | 5.1 | +0.2% | 183,774 | 93,932,704 |
| 2025-01-17 | 5.06 | 5.11 | 5.03 | 5.09 | +0.39% | 193,950 | 98,532,439 |
| 2025-01-16 | 5.01 | 5.23 | 5.01 | 5.07 | +1.6% | 286,510 | 146,419,484 |
| 2025-01-15 | 5 | 5.05 | 4.95 | 4.99 | -0.2% | 208,389 | 104,134,028 |
| 2025-01-14 | 4.83 | 5.02 | 4.83 | 5 | +3.09% | 276,981 | 136,897,585 |
| 2025-01-13 | 4.82 | 4.87 | 4.78 | 4.85 | 0% | 194,400 | 93,808,473 |
| 2025-01-10 | 5.02 | 5.06 | 4.83 | 4.85 | -3.58% | 264,599 | 130,979,539 |
| 2025-01-09 | 5.04 | 5.09 | 4.96 | 5.03 | -1.18% | 218,839 | 110,230,291 |
| 2025-01-08 | 5.19 | 5.19 | 4.95 | 5.09 | -2.3% | 385,992 | 195,557,314 |
| 2025-01-07 | 5.18 | 5.22 | 5.09 | 5.21 | +0.58% | 277,799 | 143,338,976 |
| 2025-01-06 | 5.11 | 5.28 | 5.07 | 5.18 | +0.78% | 351,792 | 182,486,821 |
| 2025-01-03 | 5.3 | 5.34 | 5.13 | 5.14 | -3.56% | 401,211 | 209,039,615 |
| 2025-01-02 | 5.58 | 5.64 | 5.25 | 5.33 | -5.83% | 618,054 | 336,072,824 |
| 2024-12-31 | 5.91 | 5.97 | 5.63 | 5.66 | -4.23% | 588,446 | 340,137,106 |
| 2024-12-30 | 6.01 | 6.13 | 5.89 | 5.91 | -3.59% | 700,842 | 417,848,185 |
| 2024-12-27 | 5.81 | 6.27 | 5.75 | 6.13 | +5.33% | 1,172,572 | 709,323,787 |
| 2024-12-26 | 5.88 | 6.01 | 5.8 | 5.82 | -2.02% | 846,129 | 499,040,524 |
| 2024-12-25 | 6.17 | 6.23 | 5.85 | 5.94 | -4.04% | 1,212,859 | 727,045,180 |
| 2024-12-24 | 5.61 | 6.19 | 5.55 | 6.19 | +9.95% | 1,124,872 | 667,988,901 |
| 2024-12-23 | 5.7 | 5.8 | 5.59 | 5.63 | -1.75% | 627,710 | 355,511,726 |
| 2024-12-20 | 5.57 | 5.84 | 5.56 | 5.73 | +2.87% | 905,325 | 518,085,769 |
| 2024-12-19 | 5.5 | 5.72 | 5.47 | 5.57 | -1.76% | 703,973 | 393,409,325 |
| 2024-12-18 | 5.39 | 5.7 | 5.37 | 5.67 | +6.38% | 1,016,870 | 567,773,693 |
| 2024-12-17 | 5.46 | 5.49 | 5.31 | 5.33 | -2.02% | 250,315 | 134,605,685 |
| 2024-12-16 | 5.37 | 5.47 | 5.37 | 5.44 | +1.49% | 263,183 | 142,989,746 |
| 2024-12-13 | 5.52 | 5.53 | 5.35 | 5.36 | -3.07% | 330,251 | 178,813,296 |
| 2024-12-12 | 5.48 | 5.6 | 5.46 | 5.53 | +1.28% | 420,515 | 232,489,332 |
| 2024-12-11 | 5.38 | 5.52 | 5.38 | 5.46 | +0.92% | 418,191 | 228,547,935 |
| 2024-12-10 | 5.62 | 5.68 | 5.38 | 5.41 | -2.7% | 825,571 | 452,311,105 |
| 2024-12-09 | 5.31 | 5.57 | 5.28 | 5.56 | +4.91% | 864,598 | 469,322,013 |
| 2024-12-06 | 5.17 | 5.31 | 5.17 | 5.3 | +2.51% | 325,973 | 171,445,930 |
| 2024-12-05 | 5.17 | 5.2 | 5.14 | 5.17 | -0.19% | 168,331 | 87,089,181 |
| 2024-12-04 | 5.25 | 5.26 | 5.17 | 5.18 | -1.89% | 217,314 | 113,341,219 |
| 2024-12-03 | 5.21 | 5.28 | 5.16 | 5.28 | +1.54% | 314,835 | 164,524,222 |
| 2024-12-02 | 5.14 | 5.2 | 5.11 | 5.2 | +1.36% | 240,295 | 124,011,239 |
| 2024-11-29 | 5.07 | 5.16 | 5.07 | 5.13 | +0.79% | 198,891 | 101,874,890 |
| 2024-11-28 | 5.09 | 5.12 | 5.05 | 5.09 | -0.2% | 201,141 | 102,440,068 |
| 2024-11-27 | 5.07 | 5.11 | 4.95 | 5.1 | +0.39% | 236,787 | 118,914,356 |
| 2024-11-26 | 5.1 | 5.12 | 5.04 | 5.08 | -0.59% | 177,374 | 90,144,062 |
| 2024-11-25 | 5.11 | 5.13 | 5.04 | 5.11 | +0.39% | 170,084 | 86,605,388 |
| 2024-11-22 | 5.26 | 5.32 | 5.09 | 5.09 | -3.6% | 305,079 | 158,698,211 |
| 2024-11-21 | 5.25 | 5.31 | 5.22 | 5.28 | +0.38% | 194,689 | 102,178,263 |
| 2024-11-20 | 5.24 | 5.27 | 5.2 | 5.26 | +0.19% | 242,316 | 126,930,323 |
| 2024-11-19 | 5.25 | 5.39 | 5.13 | 5.25 | 0% | 357,741 | 187,432,558 |
| 2024-11-18 | 5.16 | 5.33 | 5.16 | 5.25 | +2.54% | 454,773 | 239,588,511 |
| 2024-11-15 | 5.2 | 5.23 | 5.12 | 5.12 | -1.54% | 239,840 | 124,046,581 |
| 2024-11-14 | 5.33 | 5.35 | 5.18 | 5.2 | -2.44% | 259,459 | 136,401,273 |
| 2024-11-13 | 5.37 | 5.43 | 5.26 | 5.33 | -1.11% | 295,458 | 157,591,544 |
| 2024-11-12 | 5.38 | 5.44 | 5.34 | 5.39 | +0.19% | 418,362 | 225,582,288 |
| 2024-11-11 | 5.33 | 5.41 | 5.29 | 5.38 | +0.75% | 304,207 | 162,397,866 |
| 2024-11-08 | 5.43 | 5.48 | 5.29 | 5.34 | -0.74% | 386,787 | 207,556,222 |
| 2024-11-07 | 5.22 | 5.39 | 5.2 | 5.38 | +2.67% | 384,687 | 205,104,811 |
| 2024-11-06 | 5.27 | 5.3 | 5.21 | 5.24 | -0.38% | 329,535 | 172,989,808 |
| 2024-11-05 | 5.15 | 5.26 | 5.14 | 5.26 | +1.54% | 319,531 | 166,667,320 |
| 2024-11-04 | 5.18 | 5.19 | 5.11 | 5.18 | +0.39% | 225,400 | 116,009,846 |
| 2024-11-01 | 5.24 | 5.26 | 5.12 | 5.16 | -1.53% | 283,717 | 147,039,694 |
| 2024-10-31 | 5.17 | 5.26 | 5.16 | 5.24 | +2.14% | 308,858 | 161,230,624 |
| 2024-10-30 | 5.15 | 5.2 | 5.08 | 5.13 | -0.58% | 246,017 | 126,340,745 |
| 2024-10-29 | 5.35 | 5.39 | 5.14 | 5.16 | -3.01% | 413,075 | 215,980,292 |
| 2024-10-28 | 5.15 | 5.33 | 5.15 | 5.32 | +3.7% | 446,122 | 234,132,765 |
| 2024-10-25 | 5.05 | 5.14 | 5.04 | 5.13 | +1.38% | 303,780 | 154,580,937 |
| 2024-10-24 | 5.13 | 5.13 | 5.02 | 5.06 | -1.56% | 276,810 | 139,921,179 |
| 2024-10-23 | 5.13 | 5.21 | 5.09 | 5.14 | +0.39% | 318,475 | 163,652,647 |
| 2024-10-22 | 4.98 | 5.12 | 4.97 | 5.12 | +2.81% | 347,871 | 176,236,252 |
| 2024-10-21 | 5.02 | 5.05 | 4.96 | 4.98 | -0.6% | 296,340 | 148,208,888 |
| 2024-10-18 | 4.93 | 5.08 | 4.87 | 5.01 | +1.62% | 352,863 | 175,356,106 |
| 2024-10-17 | 5.04 | 5.07 | 4.92 | 4.93 | -1.79% | 257,573 | 128,256,308 |
| 2024-10-16 | 4.92 | 5.06 | 4.86 | 5.02 | +1.21% | 278,638 | 139,597,374 |
| 2024-10-15 | 5.1 | 5.15 | 4.93 | 4.96 | -3.31% | 416,654 | 210,675,309 |
| 2024-10-14 | 5.08 | 5.18 | 5.03 | 5.13 | +1.58% | 288,434 | 147,246,126 |
| 2024-10-11 | 5.2 | 5.22 | 5 | 5.05 | -1.75% | 327,801 | 166,986,019 |
| 2024-10-10 | 5.1 | 5.29 | 5.08 | 5.14 | +0.78% | 418,103 | 216,919,202 |
| 2024-10-09 | 5.35 | 5.36 | 5.06 | 5.1 | -8.11% | 584,922 | 305,412,009 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.55 | +1.83% | 979,883 | 547,189,856 |
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：