股票概览
5.66
0%
0
5.65
开盘价
5.71
最高价
5.6
最低价
52,187
成交量
数据更新至: 2025-03-25
技术指标
5.71
MA5 (5日均线)
5.67
MA10 (10日均线)
5.63
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 | 5.65 | 5.71 | 5.6 | 5.66 | 0% | 52,187 | 29,456,150 |
| 2025-03-24 | 5.75 | 5.79 | 5.59 | 5.66 | -1.22% | 104,260 | 59,020,317 |
| 2025-03-21 | 5.73 | 5.85 | 5.71 | 5.73 | 0% | 111,052 | 64,170,988 |
| 2025-03-20 | 5.76 | 5.81 | 5.7 | 5.73 | -0.52% | 65,298 | 37,570,967 |
| 2025-03-19 | 5.82 | 5.92 | 5.74 | 5.76 | -1.54% | 101,976 | 59,228,704 |
| 2025-03-18 | 5.82 | 5.86 | 5.7 | 5.85 | +0.86% | 109,560 | 63,658,006 |
| 2025-03-17 | 5.64 | 5.84 | 5.62 | 5.8 | +3.2% | 163,481 | 94,197,356 |
| 2025-03-14 | 5.48 | 5.62 | 5.46 | 5.62 | +2.55% | 118,543 | 65,894,216 |
| 2025-03-13 | 5.45 | 5.48 | 5.43 | 5.48 | +0.55% | 86,153 | 46,974,117 |
| 2025-03-12 | 5.55 | 5.57 | 5.44 | 5.45 | -1.8% | 114,433 | 62,576,732 |
| 2025-03-11 | 5.55 | 5.59 | 5.49 | 5.55 | -0.89% | 97,940 | 54,036,518 |
| 2025-03-10 | 5.63 | 5.67 | 5.57 | 5.6 | -0.36% | 90,545 | 50,812,369 |
| 2025-03-07 | 5.66 | 5.69 | 5.58 | 5.62 | -0.88% | 82,109 | 46,312,418 |
| 2025-03-06 | 5.57 | 5.68 | 5.5 | 5.67 | +2.72% | 127,170 | 71,315,617 |
| 2025-03-05 | 5.51 | 5.55 | 5.42 | 5.52 | +0.36% | 78,179 | 42,826,836 |
| 2025-03-04 | 5.52 | 5.56 | 5.47 | 5.5 | -1.08% | 84,568 | 46,603,740 |
| 2025-03-03 | 5.53 | 5.62 | 5.5 | 5.56 | +0.72% | 90,984 | 50,728,356 |
| 2025-02-28 | 5.65 | 5.7 | 5.51 | 5.52 | -2.3% | 126,610 | 70,617,387 |
| 2025-02-27 | 5.64 | 5.73 | 5.59 | 5.65 | 0% | 84,890 | 47,894,648 |
| 2025-02-26 | 5.51 | 5.65 | 5.49 | 5.65 | +2.91% | 107,178 | 60,146,947 |
| 2025-02-25 | 5.47 | 5.56 | 5.43 | 5.49 | -0.36% | 101,825 | 56,042,128 |
| 2025-02-24 | 5.39 | 5.55 | 5.39 | 5.51 | +2.23% | 133,729 | 73,480,864 |
| 2025-02-21 | 5.45 | 5.48 | 5.36 | 5.39 | -1.1% | 103,445 | 55,738,369 |
| 2025-02-20 | 5.5 | 5.5 | 5.4 | 5.45 | -0.55% | 62,986 | 34,230,645 |
| 2025-02-19 | 5.47 | 5.51 | 5.43 | 5.48 | +0.18% | 60,690 | 33,176,687 |
| 2025-02-18 | 5.54 | 5.57 | 5.45 | 5.47 | -1.62% | 86,913 | 47,893,646 |
| 2025-02-17 | 5.58 | 5.6 | 5.46 | 5.56 | +0.54% | 95,275 | 52,811,757 |
| 2025-02-14 | 5.6 | 5.64 | 5.51 | 5.53 | -1.43% | 78,915 | 43,864,648 |
| 2025-02-13 | 5.52 | 5.68 | 5.51 | 5.61 | +1.45% | 124,425 | 70,020,496 |
| 2025-02-12 | 5.53 | 5.57 | 5.45 | 5.53 | -0.36% | 96,006 | 52,829,025 |
| 2025-02-11 | 5.62 | 5.64 | 5.48 | 5.55 | -1.25% | 105,184 | 58,227,877 |
| 2025-02-10 | 5.51 | 5.64 | 5.47 | 5.62 | +1.81% | 138,248 | 77,262,485 |
| 2025-02-07 | 5.35 | 5.53 | 5.32 | 5.52 | +3.18% | 198,042 | 108,306,442 |
| 2025-02-06 | 5.47 | 5.57 | 5.29 | 5.35 | -2.37% | 201,978 | 108,399,720 |
| 2025-02-05 | 5.35 | 5.5 | 5.25 | 5.48 | +3.01% | 215,325 | 116,346,627 |
| 2025-01-27 | 5.21 | 5.38 | 5.21 | 5.32 | +2.7% | 162,737 | 86,639,948 |
| 2025-01-24 | 5.28 | 5.31 | 5.15 | 5.18 | -1.15% | 160,140 | 83,303,481 |
| 2025-01-23 | 5.24 | 5.37 | 5.24 | 5.24 | +0.77% | 121,128 | 64,106,322 |
| 2025-01-22 | 5.14 | 5.22 | 5.09 | 5.2 | +0.39% | 92,159 | 47,616,698 |
| 2025-01-21 | 5.3 | 5.32 | 5.16 | 5.18 | -1.71% | 110,834 | 57,603,719 |
| 2025-01-20 | 5.25 | 5.42 | 5.2 | 5.27 | +1.35% | 248,534 | 132,342,232 |
| 2025-01-17 | 5.4 | 5.45 | 5.13 | 5.2 | +0.97% | 221,887 | 115,979,102 |
| 2025-01-16 | 5.16 | 5.24 | 5.1 | 5.15 | +0.98% | 107,620 | 55,611,085 |
| 2025-01-15 | 5.08 | 5.14 | 5 | 5.1 | +0.39% | 122,495 | 62,275,072 |
| 2025-01-14 | 5 | 5.09 | 4.99 | 5.08 | +1.2% | 154,332 | 77,922,508 |
| 2025-01-13 | 4.91 | 5.02 | 4.86 | 5.02 | +1.62% | 132,374 | 65,913,052 |
| 2025-01-10 | 5.23 | 5.27 | 4.94 | 4.94 | -4.63% | 215,174 | 108,436,693 |
| 2025-01-09 | 5.12 | 5.22 | 5 | 5.18 | +0.19% | 178,359 | 91,239,379 |
| 2025-01-08 | 5.32 | 5.36 | 5.11 | 5.17 | -3.36% | 208,519 | 108,204,887 |
| 2025-01-07 | 5.38 | 5.45 | 5.28 | 5.35 | -0.74% | 116,260 | 62,299,181 |
| 2025-01-06 | 5.35 | 5.43 | 5.29 | 5.39 | +0.37% | 76,831 | 41,252,040 |
| 2025-01-03 | 5.49 | 5.52 | 5.35 | 5.37 | -1.65% | 97,860 | 53,160,139 |
| 2025-01-02 | 5.66 | 5.73 | 5.42 | 5.46 | -3.53% | 113,464 | 62,852,857 |
| 2024-12-31 | 5.86 | 5.91 | 5.63 | 5.66 | -3.25% | 148,237 | 84,992,655 |
| 2024-12-30 | 5.87 | 5.92 | 5.8 | 5.85 | -0.17% | 81,824 | 47,787,487 |
| 2024-12-27 | 5.79 | 5.92 | 5.78 | 5.86 | +1.21% | 109,051 | 64,098,799 |
| 2024-12-26 | 6.09 | 6.1 | 5.74 | 5.79 | -4.93% | 212,075 | 124,615,438 |
| 2024-12-25 | 6.22 | 6.22 | 6.05 | 6.09 | -1.3% | 69,083 | 42,118,136 |
| 2024-12-24 | 6.05 | 6.2 | 6.05 | 6.17 | +1.82% | 95,381 | 58,672,505 |
| 2024-12-23 | 6.09 | 6.21 | 6.04 | 6.06 | -0.33% | 142,491 | 87,247,626 |
| 2024-12-20 | 6.23 | 6.25 | 6.06 | 6.08 | -2.25% | 141,653 | 86,633,739 |
| 2024-12-19 | 6.22 | 6.29 | 6.16 | 6.22 | -0.96% | 95,118 | 59,106,718 |
| 2024-12-18 | 6.38 | 6.48 | 6.26 | 6.28 | +0.48% | 112,967 | 72,020,932 |
| 2024-12-17 | 6.34 | 6.39 | 6.22 | 6.25 | -1.42% | 120,734 | 75,968,245 |
| 2024-12-16 | 6.53 | 6.57 | 6.32 | 6.34 | -3.06% | 207,186 | 132,740,357 |
| 2024-12-13 | 6.67 | 6.69 | 6.53 | 6.54 | -2.39% | 208,087 | 136,593,022 |
| 2024-12-12 | 6.7 | 6.76 | 6.62 | 6.7 | +0.15% | 179,676 | 120,423,014 |
| 2024-12-11 | 6.5 | 6.74 | 6.48 | 6.69 | +1.52% | 277,039 | 184,273,451 |
| 2024-12-10 | 6.61 | 6.88 | 6.5 | 6.59 | +1.7% | 312,028 | 208,333,259 |
| 2024-12-09 | 6.6 | 6.6 | 6.45 | 6.48 | -0.46% | 116,428 | 75,947,026 |
| 2024-12-06 | 6.51 | 6.58 | 6.46 | 6.51 | +0.46% | 100,514 | 65,568,818 |
| 2024-12-05 | 6.43 | 6.49 | 6.4 | 6.48 | +0.15% | 72,606 | 46,789,280 |
| 2024-12-04 | 6.63 | 6.65 | 6.44 | 6.47 | -2.71% | 121,896 | 79,381,572 |
| 2024-12-03 | 6.71 | 6.72 | 6.56 | 6.65 | -0.75% | 132,372 | 87,708,249 |
| 2024-12-02 | 6.51 | 6.72 | 6.51 | 6.7 | +1.98% | 184,888 | 123,128,896 |
| 2024-11-29 | 6.45 | 6.57 | 6.39 | 6.57 | +1.39% | 143,449 | 93,232,206 |
| 2024-11-28 | 6.42 | 6.55 | 6.38 | 6.48 | +0.93% | 133,201 | 86,569,993 |
| 2024-11-27 | 6.28 | 6.43 | 6.14 | 6.42 | +1.58% | 130,274 | 81,978,860 |
| 2024-11-26 | 6.28 | 6.39 | 6.2 | 6.32 | 0% | 111,381 | 70,081,579 |
| 2024-11-25 | 6.13 | 6.39 | 6.12 | 6.32 | +3.1% | 166,704 | 104,749,370 |
| 2024-11-22 | 6.26 | 6.35 | 6.13 | 6.13 | -2.54% | 118,496 | 74,107,237 |
| 2024-11-21 | 6.34 | 6.46 | 6.25 | 6.29 | -0.94% | 107,414 | 67,798,783 |
| 2024-11-20 | 6.31 | 6.37 | 6.24 | 6.35 | 0% | 101,369 | 64,017,999 |
| 2024-11-19 | 6.41 | 6.44 | 6.19 | 6.35 | -1.85% | 189,595 | 119,605,935 |
| 2024-11-18 | 6.37 | 6.69 | 6.37 | 6.47 | +3.03% | 299,042 | 195,675,579 |
| 2024-11-15 | 6.49 | 6.59 | 6.28 | 6.28 | -3.09% | 183,283 | 117,303,457 |
| 2024-11-14 | 6.44 | 6.66 | 6.39 | 6.48 | +1.09% | 255,652 | 167,433,866 |
| 2024-11-13 | 6.35 | 6.57 | 6.32 | 6.41 | +0.16% | 166,713 | 107,535,406 |
| 2024-11-12 | 6.4 | 6.61 | 6.35 | 6.4 | -0.47% | 214,063 | 139,046,948 |
| 2024-11-11 | 6.54 | 6.59 | 6.38 | 6.43 | -1.98% | 316,322 | 203,660,620 |
| 2024-11-08 | 6.97 | 7.05 | 6.53 | 6.56 | -5.75% | 374,534 | 249,992,000 |
| 2024-11-07 | 6.51 | 7.02 | 6.48 | 6.96 | +6.1% | 408,103 | 279,344,917 |
| 2024-11-06 | 6.42 | 6.61 | 6.29 | 6.56 | +2.34% | 265,272 | 171,665,012 |
| 2024-11-05 | 6.19 | 6.44 | 6.15 | 6.41 | +3.72% | 262,895 | 167,353,291 |
| 2024-11-04 | 6.15 | 6.2 | 6.03 | 6.18 | +0.32% | 200,569 | 123,090,156 |
| 2024-11-01 | 6.14 | 6.24 | 6.01 | 6.16 | +0.33% | 249,939 | 153,784,787 |
| 2024-10-31 | 6.11 | 6.29 | 6.07 | 6.14 | -0.32% | 195,349 | 119,973,069 |
| 2024-10-30 | 5.9 | 6.28 | 5.9 | 6.16 | +3.53% | 307,173 | 188,906,713 |
| 2024-10-29 | 6.1 | 6.14 | 5.85 | 5.95 | -2.14% | 256,299 | 152,977,352 |
| 2024-10-28 | 6.02 | 6.2 | 5.83 | 6.08 | +0.33% | 337,661 | 204,256,539 |
| 2024-10-25 | 5.87 | 6.08 | 5.83 | 6.06 | +3.24% | 261,244 | 156,792,320 |
| 2024-10-24 | 5.86 | 5.95 | 5.8 | 5.87 | +0.17% | 170,900 | 100,053,421 |
| 2024-10-23 | 5.68 | 5.94 | 5.66 | 5.86 | +2.99% | 303,937 | 177,405,367 |
| 2024-10-22 | 5.6 | 5.77 | 5.59 | 5.69 | +0.71% | 182,593 | 103,230,510 |
| 2024-10-21 | 5.62 | 5.7 | 5.54 | 5.65 | +1.44% | 203,960 | 114,746,454 |
| 2024-10-18 | 5.49 | 5.65 | 5.4 | 5.57 | +0.18% | 232,891 | 128,405,057 |
| 2024-10-17 | 5.9 | 5.9 | 5.55 | 5.56 | -3.81% | 315,853 | 178,531,999 |
| 2024-10-16 | 5.5 | 5.85 | 5.48 | 5.78 | +4.14% | 358,286 | 206,254,041 |
| 2024-10-15 | 5.75 | 5.76 | 5.55 | 5.55 | -3.31% | 201,220 | 113,999,831 |
| 2024-10-14 | 5.6 | 5.76 | 5.55 | 5.74 | +4.55% | 337,357 | 191,606,918 |
| 2024-10-11 | 5.66 | 5.66 | 5.41 | 5.49 | -3.51% | 189,357 | 104,893,025 |
| 2024-10-10 | 5.54 | 5.87 | 5.39 | 5.69 | +2.71% | 399,655 | 226,299,368 |
| 2024-10-09 | 5.93 | 5.96 | 5.54 | 5.54 | -9.92% | 458,751 | 261,830,645 |
| 2024-10-08 | 6.27 | 6.27 | 5.75 | 6.15 | +7.89% | 879,149 | 534,794,032 |
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：