股票概览
5.84
+2.46%
+0.14
5.69
开盘价
5.84
最高价
5.67
最低价
404,894
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.74
MA10 (10日均线)
5.67
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 | 5.69 | 5.84 | 5.67 | 5.84 | +2.46% | 404,894 | 233,078,021 |
| 2025-03-24 | 5.67 | 5.71 | 5.62 | 5.7 | +0.53% | 251,806 | 142,706,085 |
| 2025-03-21 | 5.73 | 5.77 | 5.64 | 5.67 | -1.22% | 352,967 | 201,082,236 |
| 2025-03-20 | 5.76 | 5.83 | 5.74 | 5.74 | -0.35% | 339,878 | 196,598,359 |
| 2025-03-19 | 5.78 | 5.8 | 5.74 | 5.76 | -0.52% | 220,876 | 127,226,042 |
| 2025-03-18 | 5.78 | 5.82 | 5.71 | 5.79 | +0.52% | 455,545 | 263,104,732 |
| 2025-03-17 | 5.75 | 5.8 | 5.72 | 5.76 | +0.17% | 407,135 | 234,384,374 |
| 2025-03-14 | 5.71 | 5.76 | 5.68 | 5.75 | +0.52% | 412,998 | 236,878,498 |
| 2025-03-13 | 5.71 | 5.74 | 5.64 | 5.72 | +0.18% | 325,233 | 184,817,951 |
| 2025-03-12 | 5.79 | 5.81 | 5.7 | 5.71 | -1.38% | 349,688 | 200,371,313 |
| 2025-03-11 | 5.55 | 5.81 | 5.51 | 5.79 | +3.58% | 819,371 | 468,788,830 |
| 2025-03-10 | 5.63 | 5.68 | 5.55 | 5.59 | -0.71% | 348,249 | 195,329,023 |
| 2025-03-07 | 5.5 | 5.71 | 5.48 | 5.63 | +2.18% | 640,846 | 360,188,726 |
| 2025-03-06 | 5.52 | 5.53 | 5.46 | 5.51 | 0% | 365,755 | 201,173,271 |
| 2025-03-05 | 5.63 | 5.66 | 5.5 | 5.51 | -2.3% | 483,501 | 268,365,498 |
| 2025-03-04 | 5.63 | 5.69 | 5.53 | 5.64 | +0.18% | 426,737 | 238,847,164 |
| 2025-03-03 | 5.65 | 5.76 | 5.62 | 5.63 | -0.35% | 527,050 | 299,310,108 |
| 2025-02-28 | 5.56 | 5.8 | 5.54 | 5.65 | +1.44% | 1,189,899 | 676,126,548 |
| 2025-02-27 | 5.46 | 5.59 | 5.41 | 5.57 | +2.39% | 835,563 | 459,166,240 |
| 2025-02-26 | 5.38 | 5.49 | 5.38 | 5.44 | +0.93% | 553,536 | 301,464,782 |
| 2025-02-25 | 5.39 | 5.42 | 5.32 | 5.39 | -0.37% | 576,810 | 309,768,364 |
| 2025-02-24 | 5.38 | 5.44 | 5.36 | 5.41 | +0.37% | 459,125 | 247,533,601 |
| 2025-02-21 | 5.44 | 5.45 | 5.37 | 5.39 | -1.1% | 503,277 | 271,667,697 |
| 2025-02-20 | 5.45 | 5.49 | 5.37 | 5.45 | -0.55% | 468,622 | 254,362,518 |
| 2025-02-19 | 5.42 | 5.48 | 5.32 | 5.48 | +1.11% | 702,723 | 378,675,435 |
| 2025-02-18 | 5.44 | 5.55 | 5.41 | 5.42 | -0.37% | 714,070 | 390,758,406 |
| 2025-02-17 | 5.49 | 5.5 | 5.37 | 5.44 | -0.18% | 650,970 | 352,224,788 |
| 2025-02-14 | 5.45 | 5.47 | 5.41 | 5.45 | 0% | 366,038 | 199,395,397 |
| 2025-02-13 | 5.48 | 5.51 | 5.44 | 5.45 | -0.55% | 530,124 | 290,007,865 |
| 2025-02-12 | 5.48 | 5.51 | 5.45 | 5.48 | -0.18% | 508,085 | 277,947,412 |
| 2025-02-11 | 5.56 | 5.57 | 5.45 | 5.49 | -0.72% | 526,177 | 289,024,555 |
| 2025-02-10 | 5.62 | 5.66 | 5.52 | 5.53 | -1.78% | 602,868 | 335,416,706 |
| 2025-02-07 | 5.48 | 5.63 | 5.43 | 5.63 | +2.55% | 693,883 | 385,373,208 |
| 2025-02-06 | 5.54 | 5.57 | 5.47 | 5.49 | -1.08% | 610,590 | 336,332,671 |
| 2025-02-05 | 5.75 | 5.76 | 5.53 | 5.55 | -3.48% | 495,450 | 277,947,182 |
| 2025-01-27 | 5.65 | 5.78 | 5.65 | 5.75 | +1.77% | 388,368 | 222,644,850 |
| 2025-01-24 | 5.57 | 5.66 | 5.55 | 5.65 | +1.62% | 345,532 | 194,207,526 |
| 2025-01-23 | 5.6 | 5.67 | 5.55 | 5.56 | 0% | 284,950 | 159,917,121 |
| 2025-01-22 | 5.57 | 5.59 | 5.49 | 5.56 | -0.71% | 222,235 | 123,087,973 |
| 2025-01-21 | 5.69 | 5.71 | 5.54 | 5.6 | -1.41% | 424,910 | 237,500,415 |
| 2025-01-20 | 5.75 | 5.77 | 5.66 | 5.68 | -0.7% | 312,234 | 178,393,839 |
| 2025-01-17 | 5.6 | 5.79 | 5.58 | 5.72 | +1.96% | 552,422 | 315,399,186 |
| 2025-01-16 | 5.59 | 5.66 | 5.57 | 5.61 | +0.9% | 307,659 | 172,982,716 |
| 2025-01-15 | 5.57 | 5.59 | 5.51 | 5.56 | -0.54% | 268,704 | 149,216,043 |
| 2025-01-14 | 5.45 | 5.61 | 5.44 | 5.59 | +2.57% | 388,755 | 215,855,583 |
| 2025-01-13 | 5.41 | 5.5 | 5.38 | 5.45 | +0.18% | 310,426 | 168,580,131 |
| 2025-01-10 | 5.5 | 5.54 | 5.44 | 5.44 | -1.09% | 186,504 | 102,076,950 |
| 2025-01-09 | 5.47 | 5.55 | 5.46 | 5.5 | -0.36% | 226,479 | 124,713,669 |
| 2025-01-08 | 5.55 | 5.55 | 5.37 | 5.52 | -0.72% | 465,663 | 254,160,132 |
| 2025-01-07 | 5.65 | 5.67 | 5.5 | 5.56 | -1.59% | 433,931 | 241,468,965 |
| 2025-01-06 | 5.5 | 5.72 | 5.46 | 5.65 | +2.73% | 503,968 | 283,570,256 |
| 2025-01-03 | 5.48 | 5.67 | 5.48 | 5.5 | +0.55% | 526,675 | 292,849,403 |
| 2025-01-02 | 5.61 | 5.66 | 5.44 | 5.47 | -2.15% | 538,381 | 298,473,651 |
| 2024-12-31 | 5.76 | 5.77 | 5.56 | 5.59 | -2.95% | 617,149 | 347,989,990 |
| 2024-12-30 | 5.85 | 5.9 | 5.73 | 5.76 | -1.54% | 527,362 | 305,610,207 |
| 2024-12-27 | 5.87 | 5.88 | 5.81 | 5.85 | -0.34% | 323,365 | 188,865,562 |
| 2024-12-26 | 5.87 | 5.95 | 5.85 | 5.87 | 0% | 341,476 | 201,144,659 |
| 2024-12-25 | 5.86 | 5.91 | 5.78 | 5.87 | 0% | 438,152 | 255,706,646 |
| 2024-12-24 | 5.76 | 6.03 | 5.75 | 5.87 | +3.71% | 891,033 | 528,126,028 |
| 2024-12-23 | 5.62 | 5.76 | 5.6 | 5.66 | +0.71% | 408,560 | 232,504,530 |
| 2024-12-20 | 5.7 | 5.72 | 5.61 | 5.62 | -1.06% | 342,658 | 193,636,009 |
| 2024-12-19 | 5.74 | 5.75 | 5.59 | 5.68 | -1.73% | 529,555 | 299,141,278 |
| 2024-12-18 | 5.84 | 5.88 | 5.76 | 5.78 | -0.69% | 359,539 | 209,111,610 |
| 2024-12-17 | 5.9 | 5.92 | 5.78 | 5.82 | -1.52% | 376,346 | 219,962,708 |
| 2024-12-16 | 5.88 | 5.97 | 5.86 | 5.91 | +0.17% | 433,636 | 256,007,522 |
| 2024-12-13 | 6.11 | 6.13 | 5.9 | 5.9 | -2.96% | 697,727 | 417,181,144 |
| 2024-12-12 | 6.05 | 6.09 | 5.95 | 6.08 | +0.83% | 443,774 | 267,502,582 |
| 2024-12-11 | 5.98 | 6.09 | 5.97 | 6.03 | +0.67% | 516,648 | 311,605,285 |
| 2024-12-10 | 5.9 | 6.15 | 5.9 | 5.99 | +3.63% | 1,352,030 | 816,110,436 |
| 2024-12-09 | 5.83 | 5.87 | 5.73 | 5.78 | -1.03% | 453,475 | 262,490,567 |
| 2024-12-06 | 5.78 | 5.85 | 5.76 | 5.84 | +0.52% | 344,455 | 200,398,228 |
| 2024-12-05 | 5.77 | 5.82 | 5.73 | 5.81 | +0.17% | 318,673 | 184,225,642 |
| 2024-12-04 | 5.87 | 5.88 | 5.77 | 5.8 | -1.36% | 384,285 | 223,218,206 |
| 2024-12-03 | 5.83 | 5.91 | 5.75 | 5.88 | +0.86% | 435,532 | 254,318,405 |
| 2024-12-02 | 5.78 | 5.85 | 5.74 | 5.83 | +0.52% | 468,708 | 272,080,819 |
| 2024-11-29 | 5.62 | 5.86 | 5.6 | 5.8 | +3.2% | 549,273 | 316,649,444 |
| 2024-11-28 | 5.65 | 5.69 | 5.58 | 5.62 | -0.71% | 311,439 | 175,290,517 |
| 2024-11-27 | 5.55 | 5.66 | 5.48 | 5.66 | +1.43% | 349,772 | 194,552,791 |
| 2024-11-26 | 5.69 | 5.69 | 5.55 | 5.58 | -1.06% | 424,418 | 237,928,909 |
| 2024-11-25 | 5.66 | 5.77 | 5.62 | 5.64 | -0.35% | 564,308 | 320,161,189 |
| 2024-11-22 | 5.91 | 5.92 | 5.66 | 5.66 | -4.23% | 562,201 | 324,828,346 |
| 2024-11-21 | 5.97 | 6.03 | 5.85 | 5.91 | -0.67% | 494,721 | 292,975,580 |
| 2024-11-20 | 5.84 | 5.98 | 5.81 | 5.95 | +2.06% | 564,052 | 333,626,817 |
| 2024-11-19 | 5.82 | 5.85 | 5.71 | 5.83 | +0.69% | 425,597 | 246,045,001 |
| 2024-11-18 | 5.89 | 5.98 | 5.76 | 5.79 | -1.7% | 545,293 | 320,561,050 |
| 2024-11-15 | 6.01 | 6.05 | 5.88 | 5.89 | -2% | 631,050 | 375,626,196 |
| 2024-11-14 | 6.23 | 6.34 | 6 | 6.01 | -3.69% | 812,504 | 499,201,011 |
| 2024-11-13 | 6.2 | 6.25 | 6.11 | 6.24 | +0.65% | 636,925 | 393,447,020 |
| 2024-11-12 | 6.38 | 6.5 | 6.15 | 6.2 | -3.13% | 1,220,241 | 770,471,163 |
| 2024-11-11 | 6.37 | 6.58 | 6.29 | 6.4 | -4.48% | 1,501,473 | 962,560,102 |
| 2024-11-08 | 6.95 | 7.08 | 6.69 | 6.7 | -2.62% | 818,136 | 557,849,248 |
| 2024-11-07 | 6.72 | 6.88 | 6.65 | 6.88 | +2.08% | 571,094 | 388,717,020 |
| 2024-11-06 | 6.76 | 6.85 | 6.72 | 6.74 | -0.59% | 522,793 | 354,348,020 |
| 2024-11-05 | 6.69 | 6.78 | 6.66 | 6.78 | +0.89% | 496,347 | 333,915,986 |
| 2024-11-04 | 6.71 | 6.75 | 6.6 | 6.72 | -0.44% | 465,606 | 310,160,663 |
| 2024-11-01 | 6.7 | 6.89 | 6.65 | 6.75 | +0.15% | 626,927 | 424,822,202 |
| 2024-10-31 | 6.7 | 6.78 | 6.63 | 6.74 | +1.2% | 530,505 | 355,050,037 |
| 2024-10-30 | 6.65 | 6.82 | 6.57 | 6.66 | +0.15% | 476,331 | 318,009,418 |
| 2024-10-29 | 6.78 | 6.89 | 6.61 | 6.65 | +1.53% | 844,166 | 569,087,553 |
| 2024-10-28 | 6.53 | 6.68 | 6.4 | 6.55 | +1.08% | 590,166 | 386,412,247 |
| 2024-10-25 | 6.32 | 6.51 | 6.29 | 6.48 | +2.21% | 494,627 | 317,078,801 |
| 2024-10-24 | 6.43 | 6.55 | 6.29 | 6.34 | -2.46% | 429,373 | 273,354,210 |
| 2024-10-23 | 6.41 | 6.54 | 6.32 | 6.5 | +1.4% | 631,805 | 407,159,120 |
| 2024-10-22 | 6.08 | 6.41 | 6.07 | 6.41 | +6.13% | 940,431 | 590,585,372 |
| 2024-10-21 | 6.18 | 6.21 | 6.01 | 6.04 | -1.47% | 676,806 | 411,009,008 |
| 2024-10-18 | 6.03 | 6.24 | 5.97 | 6.13 | +1.32% | 613,649 | 374,213,813 |
| 2024-10-17 | 6.27 | 6.29 | 6.05 | 6.05 | -2.73% | 439,429 | 270,275,914 |
| 2024-10-16 | 6.11 | 6.33 | 6.09 | 6.22 | +0.81% | 494,576 | 308,028,108 |
| 2024-10-15 | 6.27 | 6.37 | 6.17 | 6.17 | -2.53% | 477,263 | 298,540,892 |
| 2024-10-14 | 6.11 | 6.42 | 6.08 | 6.33 | +3.94% | 776,220 | 485,214,897 |
| 2024-10-11 | 6.22 | 6.23 | 6 | 6.09 | -0.49% | 633,077 | 385,958,578 |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.12 | +0.99% | 814,707 | 507,213,823 |
| 2024-10-09 | 6.53 | 6.55 | 6.01 | 6.06 | -9.15% | 1,210,504 | 754,062,125 |
| 2024-10-08 | 7.41 | 7.41 | 6.54 | 6.67 | -1.04% | 1,658,724 | 1,139,400,369 |
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：