股票概览
5.59
+1.27%
+0.07
5.5
开盘价
5.6
最高价
5.46
最低价
85,532
成交量
数据更新至: 2025-03-25
技术指标
5.57
MA5 (5日均线)
5.59
MA10 (10日均线)
5.60
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 | 5.5 | 5.6 | 5.46 | 5.59 | +1.27% | 85,532 | 47,390,146 |
| 2025-03-24 | 5.56 | 5.58 | 5.44 | 5.52 | -1.08% | 157,499 | 86,589,178 |
| 2025-03-21 | 5.6 | 5.69 | 5.55 | 5.58 | -0.36% | 182,100 | 102,325,942 |
| 2025-03-20 | 5.58 | 5.64 | 5.58 | 5.6 | +0.36% | 108,455 | 60,887,966 |
| 2025-03-19 | 5.61 | 5.62 | 5.57 | 5.58 | -0.71% | 82,275 | 46,014,392 |
| 2025-03-18 | 5.64 | 5.65 | 5.6 | 5.62 | -0.35% | 95,331 | 53,547,411 |
| 2025-03-17 | 5.63 | 5.67 | 5.62 | 5.64 | +0.36% | 124,408 | 70,117,554 |
| 2025-03-14 | 5.54 | 5.63 | 5.54 | 5.62 | +1.08% | 157,208 | 88,103,122 |
| 2025-03-13 | 5.57 | 5.6 | 5.5 | 5.56 | -0.54% | 131,345 | 72,820,998 |
| 2025-03-12 | 5.62 | 5.64 | 5.58 | 5.59 | -0.71% | 110,327 | 61,762,735 |
| 2025-03-11 | 5.54 | 5.63 | 5.52 | 5.63 | +0.72% | 145,375 | 81,195,555 |
| 2025-03-10 | 5.6 | 5.62 | 5.54 | 5.59 | +0.18% | 109,314 | 60,884,259 |
| 2025-03-07 | 5.6 | 5.62 | 5.54 | 5.58 | -0.71% | 128,178 | 71,537,596 |
| 2025-03-06 | 5.54 | 5.64 | 5.51 | 5.62 | +1.08% | 215,268 | 120,283,831 |
| 2025-03-05 | 5.64 | 5.66 | 5.51 | 5.56 | -1.24% | 161,546 | 89,605,563 |
| 2025-03-04 | 5.58 | 5.64 | 5.55 | 5.63 | +1.26% | 171,357 | 96,004,016 |
| 2025-03-03 | 5.55 | 5.62 | 5.53 | 5.56 | +0.18% | 189,763 | 105,709,316 |
| 2025-02-28 | 5.58 | 5.65 | 5.51 | 5.55 | -1.42% | 181,861 | 101,326,252 |
| 2025-02-27 | 5.69 | 5.69 | 5.57 | 5.63 | -1.05% | 215,283 | 121,128,752 |
| 2025-02-26 | 5.67 | 5.72 | 5.62 | 5.69 | +0.18% | 286,976 | 162,311,851 |
| 2025-02-25 | 5.86 | 5.86 | 5.65 | 5.68 | -3.07% | 574,542 | 328,829,611 |
| 2025-02-24 | 5.46 | 5.86 | 5.45 | 5.86 | +9.94% | 625,323 | 356,990,920 |
| 2025-02-21 | 5.34 | 5.38 | 5.28 | 5.33 | -0.19% | 103,517 | 55,071,357 |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | -0.56% | 99,934 | 53,327,538 |
| 2025-02-19 | 5.36 | 5.38 | 5.31 | 5.37 | +0.19% | 83,794 | 44,798,304 |
| 2025-02-18 | 5.45 | 5.48 | 5.33 | 5.36 | -2.01% | 125,415 | 67,661,801 |
| 2025-02-17 | 5.45 | 5.48 | 5.4 | 5.47 | +1.11% | 150,240 | 81,855,541 |
| 2025-02-14 | 5.39 | 5.45 | 5.38 | 5.41 | -0.37% | 85,099 | 45,992,074 |
| 2025-02-13 | 5.4 | 5.47 | 5.38 | 5.43 | +0.74% | 145,980 | 79,296,751 |
| 2025-02-12 | 5.37 | 5.41 | 5.34 | 5.39 | 0% | 79,349 | 42,639,263 |
| 2025-02-11 | 5.43 | 5.44 | 5.34 | 5.39 | -0.74% | 94,226 | 50,605,146 |
| 2025-02-10 | 5.4 | 5.46 | 5.39 | 5.43 | +0.56% | 109,998 | 59,662,407 |
| 2025-02-07 | 5.36 | 5.43 | 5.32 | 5.4 | +0.93% | 133,966 | 72,207,025 |
| 2025-02-06 | 5.33 | 5.37 | 5.27 | 5.35 | 0% | 96,401 | 51,346,575 |
| 2025-02-05 | 5.4 | 5.41 | 5.3 | 5.35 | -0.19% | 87,812 | 47,030,117 |
| 2025-01-27 | 5.32 | 5.44 | 5.31 | 5.36 | +0.94% | 102,105 | 55,050,337 |
| 2025-01-24 | 5.3 | 5.34 | 5.28 | 5.31 | 0% | 88,931 | 47,195,465 |
| 2025-01-23 | 5.37 | 5.42 | 5.31 | 5.31 | -0.19% | 93,502 | 50,164,649 |
| 2025-01-22 | 5.32 | 5.35 | 5.26 | 5.32 | -0.56% | 58,003 | 30,725,024 |
| 2025-01-21 | 5.4 | 5.41 | 5.31 | 5.35 | -0.56% | 70,891 | 37,881,716 |
| 2025-01-20 | 5.42 | 5.44 | 5.34 | 5.38 | +0.56% | 82,113 | 44,139,662 |
| 2025-01-17 | 5.28 | 5.38 | 5.23 | 5.35 | +1.13% | 100,314 | 53,475,158 |
| 2025-01-16 | 5.26 | 5.36 | 5.24 | 5.29 | +1.73% | 117,578 | 62,260,562 |
| 2025-01-15 | 5.26 | 5.26 | 5.17 | 5.2 | -1.14% | 79,961 | 41,598,607 |
| 2025-01-14 | 5.16 | 5.27 | 5.16 | 5.26 | +1.74% | 122,510 | 63,972,095 |
| 2025-01-13 | 5.06 | 5.19 | 5.02 | 5.17 | +1.77% | 93,505 | 47,765,516 |
| 2025-01-10 | 5.19 | 5.21 | 5.07 | 5.08 | -1.74% | 74,643 | 38,266,972 |
| 2025-01-09 | 5.19 | 5.21 | 5.16 | 5.17 | -1.15% | 81,783 | 42,427,709 |
| 2025-01-08 | 5.29 | 5.3 | 5.1 | 5.23 | -1.69% | 132,126 | 68,680,441 |
| 2025-01-07 | 5.35 | 5.39 | 5.26 | 5.32 | -0.56% | 82,715 | 43,866,217 |
| 2025-01-06 | 5.28 | 5.37 | 5.24 | 5.35 | +0.75% | 99,008 | 52,644,441 |
| 2025-01-03 | 5.41 | 5.46 | 5.28 | 5.31 | -1.85% | 140,454 | 75,392,789 |
| 2025-01-02 | 5.54 | 5.6 | 5.36 | 5.41 | -2.52% | 149,494 | 82,003,983 |
| 2024-12-31 | 5.68 | 5.72 | 5.55 | 5.55 | -2.29% | 124,212 | 69,722,261 |
| 2024-12-30 | 5.74 | 5.74 | 5.65 | 5.68 | -1.05% | 83,716 | 47,554,204 |
| 2024-12-27 | 5.65 | 5.77 | 5.62 | 5.74 | +1.59% | 147,364 | 84,206,577 |
| 2024-12-26 | 5.67 | 5.72 | 5.63 | 5.65 | -0.53% | 92,755 | 52,496,503 |
| 2024-12-25 | 5.72 | 5.72 | 5.61 | 5.68 | -0.35% | 98,415 | 55,607,478 |
| 2024-12-24 | 5.67 | 5.74 | 5.67 | 5.7 | +0.71% | 108,186 | 61,672,912 |
| 2024-12-23 | 5.78 | 5.78 | 5.65 | 5.66 | -2.08% | 164,806 | 93,853,143 |
| 2024-12-20 | 5.8 | 5.83 | 5.75 | 5.78 | -0.69% | 126,021 | 72,744,920 |
| 2024-12-19 | 5.83 | 5.83 | 5.72 | 5.82 | -0.51% | 151,918 | 87,744,628 |
| 2024-12-18 | 5.88 | 5.95 | 5.83 | 5.85 | 0% | 180,341 | 106,232,701 |
| 2024-12-17 | 5.91 | 5.92 | 5.78 | 5.85 | -1.18% | 195,878 | 114,330,583 |
| 2024-12-16 | 5.99 | 6.03 | 5.87 | 5.92 | -1.17% | 210,579 | 124,833,232 |
| 2024-12-13 | 6.15 | 6.15 | 5.96 | 5.99 | -2.76% | 370,877 | 223,323,509 |
| 2024-12-12 | 6.08 | 6.19 | 6.04 | 6.16 | +1.48% | 306,295 | 187,715,160 |
| 2024-12-11 | 5.96 | 6.08 | 5.91 | 6.07 | +1.68% | 201,499 | 121,876,856 |
| 2024-12-10 | 6.12 | 6.17 | 5.96 | 5.97 | -0.5% | 222,375 | 134,381,842 |
| 2024-12-09 | 6.05 | 6.09 | 5.97 | 6 | -0.66% | 144,808 | 87,410,031 |
| 2024-12-06 | 5.96 | 6.06 | 5.96 | 6.04 | +1.17% | 144,328 | 86,930,261 |
| 2024-12-05 | 5.95 | 5.99 | 5.92 | 5.97 | -0.17% | 110,753 | 66,036,625 |
| 2024-12-04 | 6.04 | 6.07 | 5.95 | 5.98 | -1.16% | 150,327 | 90,403,272 |
| 2024-12-03 | 6.1 | 6.11 | 6.02 | 6.05 | -0.66% | 166,479 | 100,791,292 |
| 2024-12-02 | 5.95 | 6.13 | 5.94 | 6.09 | +2.87% | 315,419 | 190,706,812 |
| 2024-11-29 | 5.85 | 5.94 | 5.82 | 5.92 | +1.02% | 165,198 | 97,483,740 |
| 2024-11-28 | 5.79 | 5.9 | 5.77 | 5.86 | +0.86% | 144,634 | 84,753,021 |
| 2024-11-27 | 5.78 | 5.81 | 5.63 | 5.81 | +0.35% | 144,603 | 82,804,023 |
| 2024-11-26 | 5.79 | 5.87 | 5.77 | 5.79 | -0.17% | 91,783 | 53,399,560 |
| 2024-11-25 | 5.77 | 5.85 | 5.72 | 5.8 | +0.35% | 125,640 | 72,659,107 |
| 2024-11-22 | 5.98 | 6.02 | 5.77 | 5.78 | -2.69% | 201,662 | 119,256,210 |
| 2024-11-21 | 5.92 | 5.95 | 5.87 | 5.94 | 0% | 103,820 | 61,419,161 |
| 2024-11-20 | 5.89 | 5.95 | 5.84 | 5.94 | +0.85% | 167,352 | 98,810,551 |
| 2024-11-19 | 5.83 | 5.89 | 5.73 | 5.89 | +0.86% | 179,067 | 103,887,839 |
| 2024-11-18 | 5.82 | 6 | 5.79 | 5.84 | +1.39% | 261,044 | 153,911,578 |
| 2024-11-15 | 5.84 | 5.9 | 5.75 | 5.76 | -1.37% | 177,482 | 103,474,979 |
| 2024-11-14 | 6 | 6.03 | 5.83 | 5.84 | -2.67% | 173,478 | 102,684,444 |
| 2024-11-13 | 5.97 | 6.05 | 5.92 | 6 | 0% | 170,286 | 101,765,854 |
| 2024-11-12 | 6.04 | 6.11 | 5.94 | 6 | -0.66% | 273,472 | 165,222,216 |
| 2024-11-11 | 6.01 | 6.06 | 5.94 | 6.04 | 0% | 233,831 | 140,085,588 |
| 2024-11-08 | 6.18 | 6.23 | 6.02 | 6.04 | -1.95% | 397,164 | 241,739,198 |
| 2024-11-07 | 6.07 | 6.18 | 5.95 | 6.16 | +1.65% | 515,302 | 314,290,344 |
| 2024-11-06 | 5.84 | 6.15 | 5.84 | 6.06 | +3.77% | 642,744 | 385,275,314 |
| 2024-11-05 | 5.73 | 5.84 | 5.73 | 5.84 | +1.92% | 262,279 | 152,495,665 |
| 2024-11-04 | 5.75 | 5.78 | 5.68 | 5.73 | -0.17% | 191,562 | 109,344,271 |
| 2024-11-01 | 5.8 | 5.87 | 5.69 | 5.74 | -1.54% | 238,348 | 137,905,898 |
| 2024-10-31 | 5.83 | 5.91 | 5.8 | 5.83 | +0.52% | 272,618 | 159,361,739 |
| 2024-10-30 | 5.81 | 5.88 | 5.73 | 5.8 | -0.51% | 178,371 | 103,669,766 |
| 2024-10-29 | 6 | 6.03 | 5.82 | 5.83 | -2.83% | 254,521 | 149,806,264 |
| 2024-10-28 | 5.9 | 6 | 5.86 | 6 | +0.84% | 324,153 | 193,405,732 |
| 2024-10-25 | 5.9 | 5.99 | 5.87 | 5.95 | +0.85% | 247,254 | 146,600,231 |
| 2024-10-24 | 5.83 | 6.05 | 5.81 | 5.9 | +0.68% | 276,794 | 164,080,215 |
| 2024-10-23 | 5.9 | 5.93 | 5.84 | 5.86 | -0.68% | 233,878 | 137,612,632 |
| 2024-10-22 | 5.86 | 5.98 | 5.81 | 5.9 | +0.68% | 251,665 | 147,965,399 |
| 2024-10-21 | 5.87 | 5.92 | 5.81 | 5.86 | 0% | 290,526 | 170,493,933 |
| 2024-10-18 | 5.7 | 5.98 | 5.65 | 5.86 | +0.86% | 421,393 | 245,172,648 |
| 2024-10-17 | 5.72 | 6 | 5.57 | 5.81 | +1.57% | 552,926 | 318,145,049 |
| 2024-10-16 | 5.73 | 5.85 | 5.68 | 5.72 | -3.05% | 335,956 | 193,088,379 |
| 2024-10-15 | 6.04 | 6.13 | 5.8 | 5.9 | -6.5% | 653,790 | 391,052,238 |
| 2024-10-14 | 5.8 | 6.38 | 5.66 | 6.31 | +6.05% | 860,429 | 507,339,968 |
| 2024-10-11 | 6.08 | 6.45 | 5.9 | 5.95 | -2.3% | 1,121,111 | 697,505,383 |
| 2024-10-10 | 5.53 | 6.09 | 5.5 | 6.09 | +9.93% | 420,227 | 247,429,502 |
| 2024-10-09 | 6.1 | 6.1 | 5.53 | 5.54 | -9.48% | 437,472 | 250,146,490 |
| 2024-10-08 | 6.37 | 6.37 | 5.82 | 6.12 | +5.7% | 602,300 | 370,035,092 |
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：