股票概览
5.72
+1.06%
+0.06
5.66
开盘价
5.74
最高价
5.59
最低价
40,735
成交量
数据更新至: 2025-03-25
技术指标
5.80
MA5 (5日均线)
5.81
MA10 (10日均线)
5.76
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 | 5.66 | 5.74 | 5.59 | 5.72 | +1.06% | 40,735 | 23,045,046 |
| 2025-03-24 | 5.88 | 5.88 | 5.55 | 5.66 | -3.9% | 104,698 | 59,591,538 |
| 2025-03-21 | 5.86 | 5.91 | 5.82 | 5.89 | +0.51% | 79,709 | 46,764,454 |
| 2025-03-20 | 5.85 | 5.89 | 5.81 | 5.86 | +0.17% | 53,879 | 31,554,184 |
| 2025-03-19 | 5.88 | 5.89 | 5.81 | 5.85 | -0.68% | 42,235 | 24,695,379 |
| 2025-03-18 | 5.88 | 5.89 | 5.81 | 5.89 | +0.17% | 49,634 | 28,999,754 |
| 2025-03-17 | 5.81 | 5.9 | 5.78 | 5.88 | +1.2% | 82,528 | 48,396,364 |
| 2025-03-14 | 5.71 | 5.84 | 5.69 | 5.81 | +1.4% | 65,017 | 37,457,552 |
| 2025-03-13 | 5.81 | 5.83 | 5.66 | 5.73 | -1.55% | 81,507 | 46,555,421 |
| 2025-03-12 | 5.81 | 5.87 | 5.78 | 5.82 | +0.17% | 70,232 | 40,889,435 |
| 2025-03-11 | 5.7 | 5.85 | 5.7 | 5.81 | +1.04% | 92,396 | 53,370,578 |
| 2025-03-10 | 5.73 | 5.8 | 5.7 | 5.75 | +0.52% | 68,254 | 39,256,270 |
| 2025-03-07 | 5.7 | 5.84 | 5.68 | 5.72 | -0.17% | 58,422 | 33,508,040 |
| 2025-03-06 | 5.73 | 5.76 | 5.64 | 5.73 | +0.53% | 61,744 | 35,245,446 |
| 2025-03-05 | 5.87 | 5.88 | 5.63 | 5.7 | -1.89% | 103,310 | 59,044,389 |
| 2025-03-04 | 5.69 | 5.96 | 5.63 | 5.81 | +2.83% | 124,495 | 72,072,552 |
| 2025-03-03 | 5.6 | 5.73 | 5.58 | 5.65 | +1.44% | 51,779 | 29,330,784 |
| 2025-02-28 | 5.73 | 5.75 | 5.55 | 5.57 | -2.62% | 55,417 | 31,383,497 |
| 2025-02-27 | 5.69 | 5.79 | 5.63 | 5.72 | +0.53% | 69,114 | 39,383,833 |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.69 | 0% | 61,887 | 35,143,096 |
| 2025-02-25 | 5.66 | 5.85 | 5.58 | 5.69 | -0.35% | 131,806 | 75,020,844 |
| 2025-02-24 | 5.83 | 5.92 | 5.69 | 5.71 | -2.06% | 168,207 | 97,087,028 |
| 2025-02-21 | 5.79 | 5.9 | 5.76 | 5.83 | -1.69% | 205,033 | 119,267,027 |
| 2025-02-20 | 5.69 | 6.1 | 5.65 | 5.93 | +4.04% | 324,901 | 192,199,863 |
| 2025-02-19 | 5.74 | 5.79 | 5.63 | 5.7 | +0.35% | 110,134 | 62,769,037 |
| 2025-02-18 | 5.88 | 5.9 | 5.66 | 5.68 | -5.18% | 217,619 | 125,298,142 |
| 2025-02-17 | 5.5 | 6 | 5.45 | 5.99 | +9.91% | 261,679 | 151,313,409 |
| 2025-02-14 | 5.4 | 5.58 | 5.37 | 5.45 | +1.11% | 101,307 | 55,332,149 |
| 2025-02-13 | 5.45 | 5.5 | 5.37 | 5.39 | -0.92% | 58,079 | 31,541,832 |
| 2025-02-12 | 5.43 | 5.46 | 5.39 | 5.44 | +0.18% | 53,300 | 28,931,058 |
| 2025-02-11 | 5.5 | 5.51 | 5.36 | 5.43 | -1.09% | 55,624 | 30,036,910 |
| 2025-02-10 | 5.4 | 5.49 | 5.36 | 5.49 | +2.62% | 54,736 | 29,780,607 |
| 2025-02-07 | 5.28 | 5.43 | 5.25 | 5.35 | +1.33% | 73,771 | 39,514,696 |
| 2025-02-06 | 5.37 | 5.37 | 5.17 | 5.28 | -0.75% | 78,077 | 40,939,546 |
| 2025-02-05 | 5.22 | 5.37 | 5.15 | 5.32 | +3.3% | 76,646 | 40,522,796 |
| 2025-01-27 | 5.09 | 5.3 | 5.08 | 5.15 | +1.58% | 75,036 | 39,008,803 |
| 2025-01-24 | 5.12 | 5.14 | 5 | 5.07 | 0% | 56,560 | 28,577,346 |
| 2025-01-23 | 5.14 | 5.22 | 5.07 | 5.07 | -0.2% | 59,747 | 30,737,725 |
| 2025-01-22 | 5.09 | 5.09 | 4.97 | 5.08 | +0.2% | 60,267 | 30,433,759 |
| 2025-01-21 | 5.3 | 5.34 | 5.03 | 5.07 | -4.16% | 89,722 | 46,144,024 |
| 2025-01-20 | 5.18 | 5.33 | 5.1 | 5.29 | +2.12% | 66,276 | 34,793,076 |
| 2025-01-17 | 5.25 | 5.25 | 5.13 | 5.18 | -0.77% | 49,541 | 25,660,247 |
| 2025-01-16 | 5.2 | 5.28 | 5.16 | 5.22 | +1.36% | 53,805 | 28,122,284 |
| 2025-01-15 | 5.11 | 5.2 | 5.09 | 5.15 | +0.19% | 54,157 | 27,878,493 |
| 2025-01-14 | 4.94 | 5.14 | 4.93 | 5.14 | +4.05% | 74,426 | 37,681,140 |
| 2025-01-13 | 4.89 | 4.96 | 4.71 | 4.94 | +0.61% | 56,911 | 27,591,005 |
| 2025-01-10 | 5.1 | 5.14 | 4.89 | 4.91 | -4.1% | 56,361 | 28,228,474 |
| 2025-01-09 | 5.14 | 5.18 | 5.05 | 5.12 | -0.58% | 56,189 | 28,876,592 |
| 2025-01-08 | 5.1 | 5.19 | 4.94 | 5.15 | +0.39% | 96,951 | 49,197,518 |
| 2025-01-07 | 5.02 | 5.13 | 4.94 | 5.13 | +2.19% | 90,805 | 45,759,318 |
| 2025-01-06 | 5.02 | 5.13 | 4.82 | 5.02 | -0.59% | 74,720 | 37,370,338 |
| 2025-01-03 | 5.38 | 5.44 | 5.04 | 5.05 | -6.13% | 105,472 | 54,376,190 |
| 2025-01-02 | 5.38 | 5.63 | 5.33 | 5.38 | -0.37% | 80,536 | 44,084,002 |
| 2024-12-31 | 5.48 | 5.55 | 5.38 | 5.4 | -0.55% | 78,413 | 42,811,218 |
| 2024-12-30 | 5.66 | 5.7 | 5.41 | 5.43 | -6.7% | 166,926 | 91,584,877 |
| 2024-12-27 | 5.73 | 5.92 | 5.64 | 5.82 | +1.22% | 140,731 | 81,991,878 |
| 2024-12-26 | 5.83 | 6.1 | 5.66 | 5.75 | +2.68% | 167,788 | 97,401,988 |
| 2024-12-25 | 5.93 | 5.99 | 5.54 | 5.6 | -5.56% | 143,552 | 81,325,993 |
| 2024-12-24 | 6.2 | 6.29 | 5.76 | 5.93 | -2.47% | 193,345 | 114,810,587 |
| 2024-12-23 | 6.6 | 6.68 | 6.06 | 6.08 | -8.85% | 307,830 | 194,225,232 |
| 2024-12-20 | 6.69 | 7 | 6.49 | 6.67 | -0.3% | 511,591 | 344,903,732 |
| 2024-12-19 | 6.01 | 6.69 | 6 | 6.69 | +10.03% | 508,222 | 333,887,252 |
| 2024-12-18 | 6.15 | 6.3 | 5.91 | 6.08 | +2.01% | 144,801 | 88,865,631 |
| 2024-12-17 | 6.4 | 6.4 | 5.93 | 5.96 | -7.02% | 128,181 | 77,797,879 |
| 2024-12-16 | 6.46 | 6.5 | 6.36 | 6.41 | +0.31% | 70,709 | 45,441,527 |
| 2024-12-13 | 6.6 | 6.62 | 6.38 | 6.39 | -3.03% | 106,274 | 68,747,601 |
| 2024-12-12 | 6.61 | 6.63 | 6.5 | 6.59 | +0.15% | 119,671 | 78,688,333 |
| 2024-12-11 | 6.35 | 6.59 | 6.34 | 6.58 | +5.11% | 190,437 | 123,824,104 |
| 2024-12-10 | 6.42 | 6.5 | 6.25 | 6.26 | -0.63% | 94,492 | 59,987,630 |
| 2024-12-09 | 6.28 | 6.41 | 6.22 | 6.3 | +0.32% | 95,917 | 60,646,970 |
| 2024-12-06 | 6.16 | 6.29 | 6.15 | 6.28 | +1.62% | 87,528 | 54,588,188 |
| 2024-12-05 | 6.04 | 6.21 | 6.01 | 6.18 | +2.32% | 68,928 | 42,350,692 |
| 2024-12-04 | 6.23 | 6.26 | 5.97 | 6.04 | -3.21% | 79,130 | 48,535,186 |
| 2024-12-03 | 6.26 | 6.35 | 6.16 | 6.24 | 0% | 90,705 | 56,792,222 |
| 2024-12-02 | 6.12 | 6.29 | 6.1 | 6.24 | +2.3% | 63,222 | 39,345,455 |
| 2024-11-29 | 5.96 | 6.14 | 5.9 | 6.1 | +2.01% | 75,092 | 45,401,191 |
| 2024-11-28 | 5.92 | 6.06 | 5.89 | 5.98 | +1.01% | 72,806 | 43,606,646 |
| 2024-11-27 | 5.93 | 5.95 | 5.72 | 5.92 | -1% | 71,826 | 41,814,866 |
| 2024-11-26 | 5.96 | 6.09 | 5.93 | 5.98 | -0.5% | 62,690 | 37,689,971 |
| 2024-11-25 | 6.12 | 6.16 | 5.84 | 6.01 | -2.44% | 149,928 | 88,950,779 |
| 2024-11-22 | 6.22 | 6.43 | 6.13 | 6.16 | -1.28% | 128,371 | 81,135,213 |
| 2024-11-21 | 6.17 | 6.33 | 6.12 | 6.24 | +0.97% | 73,938 | 45,982,183 |
| 2024-11-20 | 5.9 | 6.23 | 5.86 | 6.18 | +5.1% | 118,863 | 72,450,261 |
| 2024-11-19 | 5.84 | 5.88 | 5.7 | 5.88 | +1.2% | 67,926 | 39,450,730 |
| 2024-11-18 | 6.15 | 6.18 | 5.75 | 5.81 | -3.17% | 85,349 | 50,346,037 |
| 2024-11-15 | 6.28 | 6.3 | 5.99 | 6 | -3.85% | 114,062 | 69,874,530 |
| 2024-11-14 | 6.5 | 6.6 | 6.23 | 6.24 | -4% | 94,282 | 60,618,249 |
| 2024-11-13 | 6.52 | 6.55 | 6.26 | 6.5 | -0.31% | 134,681 | 86,479,021 |
| 2024-11-12 | 6.55 | 6.77 | 6.43 | 6.52 | -1.51% | 181,212 | 119,819,145 |
| 2024-11-11 | 6.57 | 6.75 | 6.49 | 6.62 | +0.3% | 155,874 | 103,019,398 |
| 2024-11-08 | 6.5 | 6.75 | 6.36 | 6.6 | +1.85% | 203,797 | 133,786,607 |
| 2024-11-07 | 6.28 | 6.48 | 6.18 | 6.48 | +3.02% | 171,973 | 110,124,801 |
| 2024-11-06 | 6.24 | 6.5 | 6.21 | 6.29 | +2.95% | 212,790 | 134,275,428 |
| 2024-11-05 | 6.13 | 6.19 | 5.98 | 6.11 | -0.33% | 200,025 | 121,544,030 |
| 2024-11-04 | 6 | 6.3 | 5.9 | 6.13 | +5.33% | 245,189 | 149,736,328 |
| 2024-11-01 | 5.97 | 6.15 | 5.74 | 5.82 | -3% | 145,924 | 86,222,293 |
| 2024-10-31 | 5.89 | 6.06 | 5.89 | 6 | +1.87% | 129,226 | 77,562,454 |
| 2024-10-30 | 5.89 | 6.04 | 5.81 | 5.89 | -1.01% | 142,534 | 84,244,441 |
| 2024-10-29 | 6 | 6.14 | 5.84 | 5.95 | -0.17% | 208,068 | 125,045,034 |
| 2024-10-28 | 5.71 | 5.96 | 5.69 | 5.96 | +4.2% | 133,283 | 78,283,465 |
| 2024-10-25 | 5.63 | 5.75 | 5.63 | 5.72 | +2.14% | 109,551 | 62,357,575 |
| 2024-10-24 | 5.48 | 5.73 | 5.45 | 5.6 | +1.45% | 105,003 | 59,034,755 |
| 2024-10-23 | 5.51 | 5.67 | 5.49 | 5.52 | -0.18% | 92,083 | 51,380,397 |
| 2024-10-22 | 5.45 | 5.57 | 5.45 | 5.53 | +0.73% | 69,791 | 38,474,467 |
| 2024-10-21 | 5.59 | 5.63 | 5.45 | 5.49 | -1.96% | 114,494 | 63,468,101 |
| 2024-10-18 | 5.5 | 5.64 | 5.45 | 5.6 | +1.08% | 142,187 | 78,938,473 |
| 2024-10-17 | 5.46 | 5.8 | 5.46 | 5.54 | +1.28% | 184,820 | 104,186,357 |
| 2024-10-16 | 5.33 | 5.52 | 5.32 | 5.47 | +0.92% | 94,476 | 51,107,268 |
| 2024-10-15 | 5.38 | 5.65 | 5.34 | 5.42 | 0% | 123,305 | 67,746,707 |
| 2024-10-14 | 5.24 | 5.5 | 5.22 | 5.42 | +5.04% | 143,500 | 76,920,088 |
| 2024-10-11 | 5.39 | 5.45 | 5.12 | 5.16 | -3.91% | 93,922 | 49,384,191 |
| 2024-10-10 | 5.37 | 5.53 | 5.26 | 5.37 | +1.51% | 110,093 | 59,406,941 |
| 2024-10-09 | 5.78 | 5.78 | 5.27 | 5.29 | -9.11% | 149,112 | 81,550,405 |
| 2024-10-08 | 6.22 | 6.22 | 5.51 | 5.82 | +2.46% | 295,230 | 173,507,868 |
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：