股票概览
5.57
+2.01%
+0.11
5.48
开盘价
5.58
最高价
5.4
最低价
45,915
成交量
数据更新至: 2025-03-25
技术指标
5.69
MA5 (5日均线)
5.76
MA10 (10日均线)
5.71
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 | 5.48 | 5.58 | 5.4 | 5.57 | +2.01% | 45,915 | 25,209,564 |
| 2025-03-24 | 5.75 | 5.81 | 5.37 | 5.46 | -5.37% | 82,670 | 45,740,266 |
| 2025-03-21 | 5.88 | 5.95 | 5.75 | 5.77 | -1.7% | 46,782 | 27,151,519 |
| 2025-03-20 | 5.8 | 5.95 | 5.73 | 5.87 | +1.21% | 51,179 | 29,993,230 |
| 2025-03-19 | 5.83 | 5.9 | 5.76 | 5.8 | -1.02% | 42,854 | 24,968,122 |
| 2025-03-18 | 5.89 | 5.91 | 5.8 | 5.86 | -0.51% | 42,569 | 24,845,556 |
| 2025-03-17 | 5.93 | 5.93 | 5.83 | 5.89 | -0.17% | 40,807 | 24,030,176 |
| 2025-03-14 | 5.73 | 5.9 | 5.7 | 5.9 | +2.43% | 93,436 | 54,451,741 |
| 2025-03-13 | 5.7 | 5.76 | 5.63 | 5.76 | +0.7% | 42,797 | 24,367,388 |
| 2025-03-12 | 5.8 | 5.81 | 5.7 | 5.72 | -0.87% | 48,263 | 27,645,564 |
| 2025-03-11 | 5.7 | 5.77 | 5.66 | 5.77 | 0% | 43,290 | 24,717,406 |
| 2025-03-10 | 5.64 | 5.85 | 5.59 | 5.77 | +3.59% | 101,891 | 58,486,254 |
| 2025-03-07 | 5.59 | 5.7 | 5.52 | 5.57 | -0.54% | 47,435 | 26,526,584 |
| 2025-03-06 | 5.52 | 5.62 | 5.44 | 5.6 | +1.45% | 56,763 | 31,496,094 |
| 2025-03-05 | 5.64 | 5.65 | 5.43 | 5.52 | -2.65% | 67,948 | 37,305,774 |
| 2025-03-04 | 5.69 | 5.69 | 5.6 | 5.67 | +0.18% | 44,325 | 25,007,879 |
| 2025-03-03 | 5.64 | 5.79 | 5.62 | 5.66 | +0.89% | 57,405 | 32,755,377 |
| 2025-02-28 | 5.77 | 5.83 | 5.58 | 5.61 | -3.28% | 64,234 | 36,509,953 |
| 2025-02-27 | 5.7 | 5.82 | 5.64 | 5.8 | +2.11% | 83,920 | 48,034,556 |
| 2025-02-26 | 5.65 | 5.71 | 5.62 | 5.68 | +1.25% | 41,490 | 23,515,906 |
| 2025-02-25 | 5.68 | 5.71 | 5.59 | 5.61 | -1.58% | 42,701 | 24,073,587 |
| 2025-02-24 | 5.69 | 5.75 | 5.6 | 5.7 | +0.18% | 56,494 | 32,095,916 |
| 2025-02-21 | 5.76 | 5.79 | 5.57 | 5.69 | -1.04% | 71,162 | 40,202,072 |
| 2025-02-20 | 5.67 | 5.77 | 5.65 | 5.75 | +1.41% | 60,584 | 34,740,079 |
| 2025-02-19 | 5.57 | 5.68 | 5.56 | 5.67 | +1.98% | 57,323 | 32,268,456 |
| 2025-02-18 | 5.89 | 5.89 | 5.55 | 5.56 | -5.28% | 112,697 | 63,984,197 |
| 2025-02-17 | 5.71 | 5.93 | 5.65 | 5.87 | +2.8% | 68,818 | 39,996,915 |
| 2025-02-14 | 5.7 | 5.81 | 5.69 | 5.71 | +0.18% | 63,676 | 36,600,445 |
| 2025-02-13 | 5.75 | 5.88 | 5.7 | 5.7 | -1.04% | 69,675 | 40,253,311 |
| 2025-02-12 | 5.77 | 5.78 | 5.7 | 5.76 | 0% | 42,775 | 24,534,329 |
| 2025-02-11 | 5.83 | 5.85 | 5.69 | 5.76 | -1.2% | 51,337 | 29,413,929 |
| 2025-02-10 | 5.65 | 5.83 | 5.65 | 5.83 | +3.19% | 67,893 | 39,102,036 |
| 2025-02-07 | 5.59 | 5.69 | 5.55 | 5.65 | +1.07% | 61,594 | 34,691,992 |
| 2025-02-06 | 5.55 | 5.59 | 5.43 | 5.59 | +0.54% | 59,128 | 32,690,156 |
| 2025-02-05 | 5.65 | 5.7 | 5.51 | 5.56 | +0.36% | 53,204 | 29,774,837 |
| 2025-01-27 | 5.61 | 5.74 | 5.51 | 5.54 | -1.77% | 58,324 | 32,778,379 |
| 2025-01-24 | 5.82 | 5.85 | 5.6 | 5.64 | -3.09% | 96,865 | 54,752,647 |
| 2025-01-23 | 5.84 | 6.03 | 5.76 | 5.82 | -0.34% | 159,342 | 93,972,073 |
| 2025-01-22 | 5.27 | 5.84 | 5.26 | 5.84 | +9.98% | 162,768 | 91,933,668 |
| 2025-01-21 | 5.4 | 5.44 | 5.23 | 5.31 | -1.67% | 59,721 | 31,661,947 |
| 2025-01-20 | 5.23 | 5.43 | 5.1 | 5.4 | -0.18% | 79,365 | 42,120,598 |
| 2025-01-17 | 5.48 | 5.54 | 5.36 | 5.41 | -1.99% | 66,517 | 35,960,261 |
| 2025-01-16 | 5.45 | 5.62 | 5.45 | 5.52 | +1.28% | 63,205 | 35,055,907 |
| 2025-01-15 | 5.6 | 5.64 | 5.41 | 5.45 | -3.02% | 74,937 | 41,095,509 |
| 2025-01-14 | 5.42 | 5.64 | 5.42 | 5.62 | +3.88% | 82,773 | 46,063,909 |
| 2025-01-13 | 5.49 | 5.51 | 5.17 | 5.41 | -1.28% | 97,700 | 52,218,546 |
| 2025-01-10 | 6 | 6.15 | 5.48 | 5.48 | -9.27% | 166,756 | 95,799,571 |
| 2025-01-09 | 6.25 | 6.25 | 6 | 6.04 | -4.58% | 167,983 | 102,473,339 |
| 2025-01-08 | 6.25 | 6.51 | 6.13 | 6.33 | +0.48% | 216,827 | 136,963,598 |
| 2025-01-07 | 6.26 | 6.35 | 5.91 | 6.3 | -2.93% | 255,243 | 156,139,086 |
| 2025-01-06 | 6.3 | 6.86 | 6.13 | 6.49 | -0.15% | 382,025 | 248,811,341 |
| 2025-01-03 | 5.85 | 6.52 | 5.76 | 6.5 | +9.61% | 380,183 | 243,006,102 |
| 2025-01-02 | 6.1 | 6.24 | 5.83 | 5.93 | -4.05% | 197,815 | 118,756,735 |
| 2024-12-31 | 5.62 | 6.18 | 5.61 | 6.18 | +9.96% | 170,593 | 102,350,421 |
| 2024-12-30 | 5.75 | 5.75 | 5.53 | 5.62 | -1.75% | 38,173 | 21,425,531 |
| 2024-12-27 | 5.59 | 5.8 | 5.55 | 5.72 | +2.33% | 47,284 | 27,050,607 |
| 2024-12-26 | 5.54 | 5.67 | 5.49 | 5.59 | +0.9% | 39,720 | 22,242,193 |
| 2024-12-25 | 5.74 | 5.8 | 5.48 | 5.54 | -2.98% | 46,301 | 25,775,022 |
| 2024-12-24 | 5.83 | 5.84 | 5.61 | 5.71 | -1.04% | 52,354 | 29,799,426 |
| 2024-12-23 | 6.23 | 6.26 | 5.7 | 5.77 | -7.53% | 98,758 | 57,956,854 |
| 2024-12-20 | 6.23 | 6.29 | 6.13 | 6.24 | +0.32% | 58,710 | 36,473,839 |
| 2024-12-19 | 6.21 | 6.31 | 6.11 | 6.22 | -1.11% | 61,560 | 38,179,708 |
| 2024-12-18 | 6.36 | 6.39 | 6.17 | 6.29 | -0.94% | 52,856 | 33,276,709 |
| 2024-12-17 | 6.75 | 6.76 | 6.29 | 6.35 | -5.93% | 104,606 | 67,368,970 |
| 2024-12-16 | 6.76 | 6.88 | 6.7 | 6.75 | -0.15% | 68,472 | 46,620,178 |
| 2024-12-13 | 6.73 | 7.09 | 6.72 | 6.76 | 0% | 122,799 | 84,128,658 |
| 2024-12-12 | 6.67 | 6.76 | 6.66 | 6.76 | +0.9% | 71,858 | 48,267,252 |
| 2024-12-11 | 6.63 | 6.73 | 6.6 | 6.7 | +0.75% | 63,677 | 42,466,516 |
| 2024-12-10 | 6.81 | 6.88 | 6.6 | 6.65 | -0.6% | 103,049 | 69,134,023 |
| 2024-12-09 | 6.53 | 6.85 | 6.53 | 6.69 | +1.67% | 122,764 | 81,911,153 |
| 2024-12-06 | 6.45 | 6.58 | 6.41 | 6.58 | +1.7% | 63,763 | 41,569,026 |
| 2024-12-05 | 6.41 | 6.48 | 6.36 | 6.47 | +0.31% | 54,372 | 34,979,172 |
| 2024-12-04 | 6.62 | 6.62 | 6.4 | 6.45 | -3.01% | 94,155 | 61,088,986 |
| 2024-12-03 | 6.69 | 6.86 | 6.61 | 6.65 | -1.04% | 98,577 | 66,326,756 |
| 2024-12-02 | 6.64 | 6.74 | 6.51 | 6.72 | +1.05% | 105,767 | 70,298,322 |
| 2024-11-29 | 6.7 | 6.94 | 6.58 | 6.65 | -1.63% | 139,486 | 93,492,327 |
| 2024-11-28 | 6.6 | 6.88 | 6.6 | 6.76 | +1.65% | 162,568 | 109,093,628 |
| 2024-11-27 | 6.65 | 6.74 | 6.37 | 6.65 | +1.37% | 126,681 | 82,952,066 |
| 2024-11-26 | 6.6 | 6.81 | 6.48 | 6.56 | -1.35% | 187,064 | 124,015,108 |
| 2024-11-25 | 6.39 | 6.89 | 6.28 | 6.65 | +5.06% | 190,832 | 125,480,419 |
| 2024-11-22 | 6.6 | 6.78 | 6.33 | 6.33 | -3.95% | 171,617 | 112,775,935 |
| 2024-11-21 | 6.66 | 6.83 | 6.5 | 6.59 | -1.49% | 237,673 | 157,189,478 |
| 2024-11-20 | 6.6 | 6.99 | 6.57 | 6.69 | +4.37% | 442,220 | 297,133,255 |
| 2024-11-19 | 5.86 | 6.41 | 5.86 | 6.41 | +9.95% | 212,819 | 133,595,414 |
| 2024-11-18 | 6.2 | 6.27 | 5.78 | 5.83 | -5.82% | 146,663 | 87,645,585 |
| 2024-11-15 | 6.26 | 6.54 | 6.16 | 6.19 | -2.52% | 218,023 | 137,700,817 |
| 2024-11-14 | 6.02 | 6.61 | 5.9 | 6.35 | +5.31% | 291,932 | 183,634,102 |
| 2024-11-13 | 6.15 | 6.16 | 5.9 | 6.03 | -2.11% | 78,865 | 47,363,256 |
| 2024-11-12 | 6.04 | 6.27 | 6 | 6.16 | +1.99% | 125,718 | 77,648,995 |
| 2024-11-11 | 6.04 | 6.07 | 5.91 | 6.04 | 0% | 63,977 | 38,268,876 |
| 2024-11-08 | 6.15 | 6.19 | 5.89 | 6.04 | -0.82% | 97,509 | 58,653,841 |
| 2024-11-07 | 5.83 | 6.1 | 5.78 | 6.09 | +3.92% | 102,967 | 61,773,773 |
| 2024-11-06 | 5.82 | 5.87 | 5.69 | 5.86 | +0.69% | 92,910 | 53,948,443 |
| 2024-11-05 | 5.78 | 5.84 | 5.75 | 5.82 | +0.69% | 77,675 | 45,087,655 |
| 2024-11-04 | 5.72 | 5.79 | 5.66 | 5.78 | +1.23% | 49,453 | 28,349,319 |
| 2024-11-01 | 5.88 | 5.94 | 5.65 | 5.71 | -2.73% | 100,337 | 57,774,997 |
| 2024-10-31 | 5.71 | 6.09 | 5.71 | 5.87 | +2.62% | 138,299 | 81,852,025 |
| 2024-10-30 | 5.71 | 5.82 | 5.65 | 5.72 | 0% | 77,240 | 44,227,804 |
| 2024-10-29 | 5.89 | 6.07 | 5.71 | 5.72 | -3.87% | 148,458 | 86,208,478 |
| 2024-10-28 | 5.62 | 6.01 | 5.62 | 5.95 | -2.3% | 257,416 | 151,150,859 |
| 2024-10-25 | 5.81 | 6.22 | 5.73 | 6.09 | +4.82% | 162,157 | 97,457,559 |
| 2024-10-24 | 5.65 | 5.86 | 5.6 | 5.81 | +2.83% | 98,444 | 56,892,720 |
| 2024-10-23 | 5.69 | 5.72 | 5.61 | 5.65 | -0.7% | 74,714 | 42,265,054 |
| 2024-10-22 | 5.5 | 5.78 | 5.48 | 5.69 | +3.83% | 96,777 | 54,702,101 |
| 2024-10-21 | 5.53 | 5.56 | 5.44 | 5.48 | -1.08% | 62,389 | 34,241,382 |
| 2024-10-18 | 5.45 | 5.59 | 5.41 | 5.54 | +2.4% | 76,636 | 42,270,073 |
| 2024-10-17 | 5.46 | 5.54 | 5.4 | 5.41 | -0.92% | 49,802 | 27,140,190 |
| 2024-10-16 | 5.33 | 5.48 | 5.33 | 5.46 | +1.49% | 41,240 | 22,388,130 |
| 2024-10-15 | 5.51 | 5.51 | 5.37 | 5.38 | -1.65% | 49,907 | 27,204,964 |
| 2024-10-14 | 5.39 | 5.48 | 5.29 | 5.47 | +2.05% | 65,198 | 35,288,549 |
| 2024-10-11 | 5.56 | 5.58 | 5.32 | 5.36 | -3.42% | 82,447 | 44,738,143 |
| 2024-10-10 | 5.55 | 5.71 | 5.48 | 5.55 | +1.46% | 94,076 | 52,711,922 |
| 2024-10-09 | 5.97 | 5.97 | 5.47 | 5.47 | -9.59% | 131,569 | 74,515,284 |
| 2024-10-08 | 6.4 | 6.43 | 5.77 | 6.05 | +3.07% | 189,813 | 114,550,667 |
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：