股票概览
5.36
0%
0
5.35
开盘价
5.4
最高价
5.27
最低价
37,910
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.59
MA10 (10日均线)
5.57
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 | 5.35 | 5.4 | 5.27 | 5.36 | 0% | 37,910 | 20,217,746 |
| 2025-03-24 | 5.58 | 5.63 | 5.26 | 5.36 | -3.6% | 73,701 | 39,859,949 |
| 2025-03-21 | 5.62 | 5.67 | 5.53 | 5.56 | -1.59% | 40,691 | 22,760,515 |
| 2025-03-20 | 5.7 | 5.7 | 5.61 | 5.65 | -0.53% | 43,046 | 24,341,143 |
| 2025-03-19 | 5.75 | 5.77 | 5.64 | 5.68 | -1.05% | 43,132 | 24,467,148 |
| 2025-03-18 | 5.7 | 5.75 | 5.65 | 5.74 | +0.88% | 48,728 | 27,769,785 |
| 2025-03-17 | 5.68 | 5.75 | 5.63 | 5.69 | +0.18% | 46,840 | 26,580,048 |
| 2025-03-14 | 5.53 | 5.7 | 5.48 | 5.68 | +2.71% | 70,332 | 39,469,073 |
| 2025-03-13 | 5.6 | 5.65 | 5.48 | 5.53 | -1.78% | 43,636 | 24,116,201 |
| 2025-03-12 | 5.59 | 5.65 | 5.56 | 5.63 | +0.9% | 41,840 | 23,514,422 |
| 2025-03-11 | 5.51 | 5.58 | 5.46 | 5.58 | +0.72% | 35,782 | 19,835,025 |
| 2025-03-10 | 5.49 | 5.63 | 5.48 | 5.54 | +1.09% | 44,401 | 24,628,727 |
| 2025-03-07 | 5.55 | 5.58 | 5.47 | 5.48 | -1.08% | 35,145 | 19,394,697 |
| 2025-03-06 | 5.47 | 5.56 | 5.45 | 5.54 | +1.28% | 46,001 | 25,403,401 |
| 2025-03-05 | 5.55 | 5.55 | 5.4 | 5.47 | -1.08% | 44,184 | 24,077,962 |
| 2025-03-04 | 5.56 | 5.56 | 5.47 | 5.53 | 0% | 30,284 | 16,654,311 |
| 2025-03-03 | 5.51 | 5.59 | 5.48 | 5.53 | +0.91% | 43,602 | 24,099,376 |
| 2025-02-28 | 5.64 | 5.65 | 5.47 | 5.48 | -2.66% | 60,607 | 33,733,201 |
| 2025-02-27 | 5.68 | 5.76 | 5.56 | 5.63 | -0.35% | 78,199 | 44,222,126 |
| 2025-02-26 | 5.67 | 5.73 | 5.62 | 5.65 | -0.18% | 58,086 | 32,958,460 |
| 2025-02-25 | 5.71 | 5.73 | 5.62 | 5.66 | -2.08% | 69,906 | 39,629,069 |
| 2025-02-24 | 5.63 | 5.94 | 5.63 | 5.78 | +3.03% | 118,153 | 68,453,412 |
| 2025-02-21 | 5.61 | 5.65 | 5.55 | 5.61 | -0.36% | 44,357 | 24,790,093 |
| 2025-02-20 | 5.56 | 5.66 | 5.53 | 5.63 | +1.62% | 56,437 | 31,620,012 |
| 2025-02-19 | 5.48 | 5.55 | 5.4 | 5.54 | +2.03% | 53,304 | 29,306,789 |
| 2025-02-18 | 5.6 | 5.61 | 5.42 | 5.43 | -2.86% | 85,865 | 47,282,421 |
| 2025-02-17 | 5.52 | 5.68 | 5.51 | 5.59 | +0.54% | 92,238 | 51,485,818 |
| 2025-02-14 | 5.67 | 5.67 | 5.53 | 5.56 | -1.94% | 77,779 | 43,383,717 |
| 2025-02-13 | 5.75 | 5.8 | 5.66 | 5.67 | -1.22% | 77,252 | 44,073,043 |
| 2025-02-12 | 5.71 | 5.75 | 5.67 | 5.74 | +0.35% | 78,591 | 44,958,901 |
| 2025-02-11 | 5.85 | 5.85 | 5.66 | 5.72 | -2.72% | 119,690 | 68,510,756 |
| 2025-02-10 | 6 | 6.07 | 5.7 | 5.88 | -3.13% | 272,656 | 158,602,469 |
| 2025-02-07 | 5.87 | 6.47 | 5.87 | 6.07 | +3.23% | 299,180 | 187,529,648 |
| 2025-02-06 | 5.85 | 5.89 | 5.81 | 5.88 | +0.17% | 55,836 | 32,652,727 |
| 2025-02-05 | 5.84 | 5.89 | 5.75 | 5.87 | +0.34% | 56,852 | 33,096,208 |
| 2025-01-27 | 5.85 | 5.93 | 5.75 | 5.85 | 0% | 70,859 | 41,285,919 |
| 2025-01-24 | 5.92 | 5.92 | 5.83 | 5.85 | -1.18% | 49,492 | 29,032,730 |
| 2025-01-23 | 6.09 | 6.13 | 5.91 | 5.92 | -2.31% | 66,310 | 39,827,544 |
| 2025-01-22 | 6.02 | 6.1 | 5.9 | 6.06 | +0.66% | 64,319 | 38,607,737 |
| 2025-01-21 | 5.96 | 6.08 | 5.92 | 6.02 | +1.18% | 81,501 | 48,900,928 |
| 2025-01-20 | 6.19 | 6.25 | 5.85 | 5.95 | -3.09% | 127,866 | 76,912,303 |
| 2025-01-17 | 6.04 | 6.19 | 5.85 | 6.14 | +1.49% | 91,986 | 55,568,018 |
| 2025-01-16 | 6.02 | 6.16 | 5.95 | 6.05 | +0.5% | 82,230 | 49,708,785 |
| 2025-01-15 | 5.87 | 6.15 | 5.84 | 6.02 | +2.03% | 112,973 | 67,829,868 |
| 2025-01-14 | 5.7 | 6 | 5.7 | 5.9 | +3.51% | 138,793 | 80,782,074 |
| 2025-01-13 | 5.39 | 6.05 | 5.31 | 5.7 | +3.26% | 147,539 | 84,255,183 |
| 2025-01-10 | 5.55 | 5.75 | 5.39 | 5.52 | +0.36% | 125,469 | 69,663,860 |
| 2025-01-09 | 5.44 | 5.53 | 5.4 | 5.5 | +0.55% | 43,273 | 23,777,235 |
| 2025-01-08 | 5.46 | 5.51 | 5.26 | 5.47 | +0.18% | 56,241 | 30,335,094 |
| 2025-01-07 | 5.34 | 5.48 | 5.3 | 5.46 | +2.82% | 47,664 | 25,653,985 |
| 2025-01-06 | 5.36 | 5.45 | 5.06 | 5.31 | -0.93% | 73,367 | 38,692,597 |
| 2025-01-03 | 5.75 | 5.78 | 5.35 | 5.36 | -5.8% | 76,185 | 41,887,793 |
| 2025-01-02 | 5.71 | 5.9 | 5.64 | 5.69 | -1.04% | 61,800 | 35,680,578 |
| 2024-12-31 | 5.87 | 5.91 | 5.74 | 5.75 | -1.37% | 58,936 | 34,285,498 |
| 2024-12-30 | 6.03 | 6.06 | 5.77 | 5.83 | -3.32% | 73,606 | 42,936,913 |
| 2024-12-27 | 5.87 | 6.14 | 5.86 | 6.03 | +2.9% | 73,724 | 44,609,593 |
| 2024-12-26 | 5.86 | 5.98 | 5.82 | 5.86 | +0.69% | 55,548 | 32,742,927 |
| 2024-12-25 | 5.97 | 6.06 | 5.7 | 5.82 | -3.32% | 87,237 | 50,673,743 |
| 2024-12-24 | 6.17 | 6.18 | 5.92 | 6.02 | -0.5% | 73,581 | 44,268,336 |
| 2024-12-23 | 6.51 | 6.52 | 6.04 | 6.05 | -6.92% | 109,626 | 67,986,857 |
| 2024-12-20 | 6.52 | 6.68 | 6.49 | 6.5 | +0.78% | 72,275 | 47,578,139 |
| 2024-12-19 | 6.49 | 6.55 | 6.3 | 6.45 | -1.83% | 87,993 | 56,317,371 |
| 2024-12-18 | 6.6 | 6.65 | 6.39 | 6.57 | +0.15% | 84,367 | 55,196,554 |
| 2024-12-17 | 6.96 | 7.03 | 6.53 | 6.56 | -6.02% | 120,926 | 80,648,582 |
| 2024-12-16 | 7.16 | 7.22 | 6.95 | 6.98 | -1.83% | 84,468 | 59,539,542 |
| 2024-12-13 | 7.36 | 7.41 | 7.09 | 7.11 | -3.92% | 119,688 | 86,167,661 |
| 2024-12-12 | 7.36 | 7.45 | 7.29 | 7.4 | +0.95% | 153,705 | 113,413,080 |
| 2024-12-11 | 7.2 | 7.45 | 7.19 | 7.33 | +1.52% | 157,314 | 115,155,312 |
| 2024-12-10 | 7.39 | 7.56 | 7.21 | 7.22 | -1.1% | 223,132 | 163,696,623 |
| 2024-12-09 | 7.1 | 7.39 | 7.06 | 7.3 | +2.1% | 291,173 | 210,483,758 |
| 2024-12-06 | 7.08 | 7.48 | 6.92 | 7.15 | +1.13% | 411,853 | 297,577,502 |
| 2024-12-05 | 6.48 | 7.07 | 6.38 | 7.07 | +9.95% | 171,641 | 116,667,721 |
| 2024-12-04 | 6.53 | 6.6 | 6.37 | 6.43 | -3.02% | 102,920 | 66,770,043 |
| 2024-12-03 | 6.72 | 6.76 | 6.61 | 6.63 | -1.19% | 110,095 | 73,328,855 |
| 2024-12-02 | 6.54 | 6.71 | 6.46 | 6.71 | +3.55% | 160,497 | 106,052,532 |
| 2024-11-29 | 6.61 | 6.88 | 6.36 | 6.48 | -1.22% | 179,094 | 117,321,549 |
| 2024-11-28 | 6.5 | 6.66 | 6.46 | 6.56 | +0.92% | 158,427 | 103,839,140 |
| 2024-11-27 | 6.46 | 6.54 | 6.21 | 6.5 | -1.52% | 201,206 | 128,243,217 |
| 2024-11-26 | 6.93 | 7 | 6.54 | 6.6 | -5.71% | 310,696 | 208,251,873 |
| 2024-11-25 | 7.1 | 7.35 | 6.82 | 7 | -7.65% | 458,937 | 321,514,048 |
| 2024-11-22 | 7.35 | 7.58 | 7.09 | 7.58 | +10.01% | 610,527 | 455,267,034 |
| 2024-11-21 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 56,839 | 39,162,071 |
| 2024-11-20 | 6.02 | 6.47 | 5.93 | 6.26 | +3.99% | 108,933 | 67,588,548 |
| 2024-11-19 | 5.91 | 6.03 | 5.83 | 6.02 | +2.91% | 63,867 | 37,739,568 |
| 2024-11-18 | 5.97 | 6.22 | 5.81 | 5.85 | -0.68% | 67,020 | 39,871,165 |
| 2024-11-15 | 6.16 | 6.2 | 5.88 | 5.89 | -4.85% | 85,126 | 51,409,142 |
| 2024-11-14 | 6.36 | 6.39 | 6.14 | 6.19 | -2.98% | 58,778 | 36,803,789 |
| 2024-11-13 | 6.31 | 6.49 | 6.17 | 6.38 | +0.47% | 87,957 | 55,565,044 |
| 2024-11-12 | 6.37 | 6.51 | 6.28 | 6.35 | -0.78% | 88,751 | 56,897,863 |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.4 | 0% | 84,710 | 53,596,366 |
| 2024-11-08 | 6.53 | 6.66 | 6.33 | 6.4 | -1.23% | 120,307 | 77,331,431 |
| 2024-11-07 | 6.23 | 6.59 | 6.18 | 6.48 | +4.01% | 155,162 | 99,852,335 |
| 2024-11-06 | 6.17 | 6.29 | 6.02 | 6.23 | +0.97% | 113,542 | 70,262,372 |
| 2024-11-05 | 6.19 | 6.23 | 6.09 | 6.17 | +1.48% | 98,464 | 60,585,973 |
| 2024-11-04 | 6.08 | 6.1 | 5.93 | 6.08 | -0.49% | 90,149 | 54,390,039 |
| 2024-11-01 | 6.48 | 6.51 | 6.06 | 6.11 | -4.98% | 140,579 | 87,517,248 |
| 2024-10-31 | 6.48 | 6.66 | 6.4 | 6.43 | -2.28% | 186,520 | 121,056,196 |
| 2024-10-30 | 6.57 | 6.8 | 6.42 | 6.58 | -2.23% | 234,497 | 154,502,492 |
| 2024-10-29 | 6.92 | 7.24 | 6.73 | 6.73 | -0.3% | 398,398 | 278,302,187 |
| 2024-10-28 | 6.01 | 6.75 | 6.01 | 6.75 | +9.93% | 282,533 | 181,029,601 |
| 2024-10-25 | 6.55 | 6.58 | 5.87 | 6.14 | -0.81% | 318,026 | 195,341,758 |
| 2024-10-24 | 6.78 | 6.78 | 5.97 | 6.19 | +0.49% | 472,012 | 304,936,106 |
| 2024-10-23 | 5.86 | 6.16 | 5.6 | 6.16 | +10% | 168,828 | 99,373,659 |
| 2024-10-22 | 5.09 | 5.6 | 5.07 | 5.6 | +10.02% | 120,267 | 65,519,915 |
| 2024-10-21 | 5.06 | 5.15 | 5.06 | 5.09 | +0.59% | 59,130 | 30,162,610 |
| 2024-10-18 | 4.99 | 5.1 | 4.94 | 5.06 | +1.4% | 54,206 | 27,339,185 |
| 2024-10-17 | 5.1 | 5.16 | 4.96 | 4.99 | -0.8% | 61,537 | 31,102,459 |
| 2024-10-16 | 4.97 | 5.08 | 4.97 | 5.03 | +0.4% | 49,356 | 24,810,660 |
| 2024-10-15 | 5.06 | 5.13 | 4.96 | 5.01 | -0.99% | 59,784 | 30,271,513 |
| 2024-10-14 | 5.07 | 5.09 | 4.95 | 5.06 | +1.4% | 69,965 | 35,127,160 |
| 2024-10-11 | 5.19 | 5.2 | 4.93 | 4.99 | -3.67% | 71,508 | 36,056,973 |
| 2024-10-10 | 5.17 | 5.33 | 5.07 | 5.18 | 0% | 106,291 | 55,340,821 |
| 2024-10-09 | 5.72 | 5.72 | 5.17 | 5.18 | -9.76% | 127,293 | 68,928,329 |
| 2024-10-08 | 5.87 | 5.87 | 5.38 | 5.74 | +7.49% | 156,236 | 88,859,245 |
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：