股票概览
5.61
+0.72%
+0.04
5.57
开盘价
5.66
最高价
5.49
最低价
58,353
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
6.03
MA10 (10日均线)
6.07
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 | 5.57 | 5.66 | 5.49 | 5.61 | +0.72% | 58,353 | 32,516,940 |
| 2025-03-24 | 5.92 | 5.99 | 5.49 | 5.57 | -7.32% | 115,048 | 65,497,938 |
| 2025-03-21 | 6.19 | 6.22 | 5.99 | 6.01 | -2.91% | 66,244 | 40,219,502 |
| 2025-03-20 | 6.2 | 6.21 | 6.1 | 6.19 | +0.16% | 44,945 | 27,717,304 |
| 2025-03-19 | 6.23 | 6.29 | 6.14 | 6.18 | -0.32% | 51,092 | 31,716,697 |
| 2025-03-18 | 6.22 | 6.25 | 6.15 | 6.2 | +0.16% | 48,561 | 30,031,653 |
| 2025-03-17 | 6.19 | 6.26 | 6.16 | 6.19 | +0.16% | 67,139 | 41,633,635 |
| 2025-03-14 | 6.04 | 6.2 | 5.97 | 6.18 | +2.15% | 89,084 | 54,194,060 |
| 2025-03-13 | 6.12 | 6.14 | 5.94 | 6.05 | -1.14% | 73,083 | 44,028,421 |
| 2025-03-12 | 6.15 | 6.17 | 6.07 | 6.12 | 0% | 71,840 | 43,907,808 |
| 2025-03-11 | 6.12 | 6.18 | 6.04 | 6.12 | -1.13% | 89,057 | 54,285,515 |
| 2025-03-10 | 6.43 | 6.58 | 6.12 | 6.19 | +2.15% | 164,712 | 103,865,650 |
| 2025-03-07 | 6.18 | 6.28 | 6.04 | 6.06 | -2.88% | 88,654 | 54,487,572 |
| 2025-03-06 | 6.12 | 6.24 | 6.05 | 6.24 | +2.97% | 72,546 | 44,634,110 |
| 2025-03-05 | 6.19 | 6.19 | 5.99 | 6.06 | -1.78% | 68,102 | 41,164,490 |
| 2025-03-04 | 5.98 | 6.18 | 5.98 | 6.17 | +2.32% | 65,073 | 39,825,341 |
| 2025-03-03 | 5.99 | 6.17 | 5.91 | 6.03 | +2.03% | 74,453 | 45,171,590 |
| 2025-02-28 | 6.15 | 6.19 | 5.89 | 5.91 | -4.37% | 79,211 | 47,719,082 |
| 2025-02-27 | 6.21 | 6.27 | 6.09 | 6.18 | -0.8% | 69,091 | 42,644,788 |
| 2025-02-26 | 6.23 | 6.32 | 6.2 | 6.23 | 0% | 65,528 | 40,878,649 |
| 2025-02-25 | 6.18 | 6.32 | 6.14 | 6.23 | 0% | 74,714 | 46,567,614 |
| 2025-02-24 | 6.28 | 6.33 | 6.17 | 6.23 | -0.95% | 86,922 | 54,100,455 |
| 2025-02-21 | 6.44 | 6.44 | 6.13 | 6.29 | -0.63% | 118,742 | 73,904,805 |
| 2025-02-20 | 6.27 | 6.66 | 6.23 | 6.33 | +2.26% | 131,514 | 84,306,250 |
| 2025-02-19 | 6.13 | 6.29 | 6.09 | 6.19 | +0.65% | 102,061 | 63,194,641 |
| 2025-02-18 | 6.67 | 6.78 | 6.12 | 6.15 | -4.65% | 167,234 | 106,390,555 |
| 2025-02-17 | 6.51 | 6.82 | 6.45 | 6.45 | +0.62% | 241,264 | 158,892,430 |
| 2025-02-14 | 5.97 | 6.53 | 5.97 | 6.41 | +8.09% | 235,089 | 147,507,347 |
| 2025-02-13 | 6.04 | 6.1 | 5.93 | 5.93 | -2.31% | 84,805 | 50,741,798 |
| 2025-02-12 | 6.01 | 6.17 | 5.97 | 6.07 | +0.66% | 97,625 | 59,163,931 |
| 2025-02-11 | 6.23 | 6.23 | 5.98 | 6.03 | -2.11% | 98,591 | 59,547,149 |
| 2025-02-10 | 6 | 6.17 | 5.88 | 6.16 | +5.3% | 122,935 | 74,338,082 |
| 2025-02-07 | 5.67 | 5.87 | 5.66 | 5.85 | +3.17% | 86,505 | 50,111,448 |
| 2025-02-06 | 5.68 | 5.69 | 5.5 | 5.67 | +0.71% | 71,188 | 39,903,353 |
| 2025-02-05 | 5.52 | 5.67 | 5.48 | 5.63 | +3.49% | 66,750 | 37,472,359 |
| 2025-01-27 | 5.62 | 5.66 | 5.4 | 5.44 | 0% | 61,180 | 33,837,474 |
| 2025-01-24 | 5.43 | 5.48 | 5.35 | 5.44 | +0.18% | 48,979 | 26,532,579 |
| 2025-01-23 | 5.49 | 5.63 | 5.41 | 5.43 | 0% | 65,413 | 36,287,300 |
| 2025-01-22 | 5.44 | 5.48 | 5.34 | 5.43 | -0.73% | 37,450 | 20,280,633 |
| 2025-01-21 | 5.65 | 5.69 | 5.43 | 5.47 | -3.01% | 59,076 | 32,470,559 |
| 2025-01-20 | 5.55 | 5.64 | 5.33 | 5.64 | +2.73% | 83,216 | 46,142,334 |
| 2025-01-17 | 5.62 | 5.62 | 5.48 | 5.49 | -2.31% | 43,435 | 24,000,096 |
| 2025-01-16 | 5.59 | 5.72 | 5.55 | 5.62 | +0.72% | 53,353 | 30,085,603 |
| 2025-01-15 | 5.58 | 5.63 | 5.47 | 5.58 | 0% | 48,358 | 26,845,675 |
| 2025-01-14 | 5.36 | 5.58 | 5.35 | 5.58 | +5.68% | 67,040 | 36,758,114 |
| 2025-01-13 | 5.1 | 5.33 | 4.98 | 5.28 | +1.54% | 67,564 | 35,002,851 |
| 2025-01-10 | 5.43 | 5.5 | 5.2 | 5.2 | -4.59% | 59,989 | 32,071,477 |
| 2025-01-09 | 5.46 | 5.55 | 5.35 | 5.45 | -0.18% | 55,642 | 30,409,187 |
| 2025-01-08 | 5.51 | 5.65 | 5.31 | 5.46 | -1.44% | 75,085 | 41,281,693 |
| 2025-01-07 | 5.41 | 5.56 | 5.34 | 5.54 | +4.14% | 77,996 | 42,418,979 |
| 2025-01-06 | 5.32 | 5.46 | 5.11 | 5.32 | -1.85% | 97,020 | 51,320,133 |
| 2025-01-03 | 5.72 | 5.93 | 5.35 | 5.42 | -2.69% | 158,826 | 88,976,982 |
| 2025-01-02 | 5.69 | 5.79 | 5.5 | 5.57 | +0.91% | 97,556 | 55,217,391 |
| 2024-12-31 | 5.71 | 5.8 | 5.51 | 5.52 | -2.82% | 56,122 | 31,640,140 |
| 2024-12-30 | 5.86 | 5.88 | 5.59 | 5.68 | -3.57% | 65,752 | 37,278,339 |
| 2024-12-27 | 5.87 | 5.97 | 5.75 | 5.89 | +1.73% | 58,566 | 34,572,507 |
| 2024-12-26 | 5.75 | 5.89 | 5.63 | 5.79 | +1.76% | 74,419 | 43,184,186 |
| 2024-12-25 | 6 | 6.12 | 5.65 | 5.69 | -3.23% | 92,177 | 53,211,567 |
| 2024-12-24 | 5.98 | 6.01 | 5.73 | 5.88 | -1.67% | 100,982 | 59,135,280 |
| 2024-12-23 | 6.58 | 6.62 | 5.96 | 5.98 | -9.12% | 140,190 | 86,356,589 |
| 2024-12-20 | 6.58 | 6.7 | 6.53 | 6.58 | 0% | 74,989 | 49,522,431 |
| 2024-12-19 | 6.68 | 6.82 | 6.5 | 6.58 | -2.66% | 87,089 | 57,483,040 |
| 2024-12-18 | 6.72 | 6.88 | 6.43 | 6.76 | +0.6% | 110,981 | 74,108,104 |
| 2024-12-17 | 7.3 | 7.31 | 6.69 | 6.72 | -8.7% | 177,839 | 122,513,865 |
| 2024-12-16 | 6.99 | 7.37 | 6.99 | 7.36 | +4.69% | 199,738 | 144,804,859 |
| 2024-12-13 | 7.23 | 7.23 | 7.02 | 7.03 | -3.03% | 91,709 | 65,312,925 |
| 2024-12-12 | 7.17 | 7.29 | 7.14 | 7.25 | +0.97% | 97,455 | 70,337,296 |
| 2024-12-11 | 7.1 | 7.2 | 7.04 | 7.18 | +1.13% | 75,857 | 54,291,478 |
| 2024-12-10 | 7.36 | 7.45 | 7.07 | 7.1 | -0.98% | 129,297 | 93,313,944 |
| 2024-12-09 | 7.2 | 7.53 | 7.09 | 7.17 | -0.28% | 140,458 | 101,715,072 |
| 2024-12-06 | 7.03 | 7.26 | 6.91 | 7.19 | +2.42% | 175,752 | 125,370,712 |
| 2024-12-05 | 6.7 | 7.02 | 6.66 | 7.02 | +4% | 118,248 | 81,635,973 |
| 2024-12-04 | 6.93 | 6.95 | 6.7 | 6.75 | -3.02% | 123,922 | 84,507,452 |
| 2024-12-03 | 7.1 | 7.22 | 6.9 | 6.96 | -2.38% | 167,709 | 117,399,103 |
| 2024-12-02 | 7.07 | 7.3 | 7.06 | 7.13 | +2.89% | 236,448 | 169,828,338 |
| 2024-11-29 | 7 | 7.06 | 6.78 | 6.93 | -1% | 156,302 | 108,389,824 |
| 2024-11-28 | 6.86 | 7.1 | 6.8 | 7 | +2.04% | 181,564 | 126,442,789 |
| 2024-11-27 | 6.85 | 6.9 | 6.45 | 6.86 | -1.72% | 200,502 | 133,260,598 |
| 2024-11-26 | 6.7 | 7.2 | 6.54 | 6.98 | +2.05% | 274,631 | 191,508,601 |
| 2024-11-25 | 6.59 | 7.3 | 6.57 | 6.84 | +6.71% | 261,819 | 180,477,380 |
| 2024-11-22 | 6.66 | 6.86 | 6.37 | 6.41 | -4.75% | 132,111 | 88,042,711 |
| 2024-11-21 | 6.56 | 6.85 | 6.42 | 6.73 | +2.44% | 145,188 | 96,661,928 |
| 2024-11-20 | 6.39 | 6.62 | 6.32 | 6.57 | +2.82% | 100,562 | 65,483,564 |
| 2024-11-19 | 6.28 | 6.4 | 6.16 | 6.39 | +3.23% | 83,858 | 52,642,283 |
| 2024-11-18 | 6.46 | 6.6 | 6.12 | 6.19 | -3.88% | 108,813 | 68,357,530 |
| 2024-11-15 | 6.76 | 6.77 | 6.44 | 6.44 | -4.31% | 127,170 | 83,796,981 |
| 2024-11-14 | 7.04 | 7.09 | 6.71 | 6.73 | -5.21% | 152,808 | 105,032,138 |
| 2024-11-13 | 7.35 | 7.42 | 6.91 | 7.1 | -3.53% | 255,633 | 182,129,183 |
| 2024-11-12 | 6.89 | 7.95 | 6.89 | 7.36 | +6.98% | 450,853 | 331,782,461 |
| 2024-11-11 | 6.73 | 6.88 | 6.7 | 6.88 | +1.47% | 146,309 | 99,475,729 |
| 2024-11-08 | 6.99 | 7.07 | 6.76 | 6.78 | -1.45% | 206,162 | 141,994,086 |
| 2024-11-07 | 6.49 | 6.88 | 6.38 | 6.88 | +6.34% | 196,473 | 131,902,040 |
| 2024-11-06 | 6.4 | 6.55 | 6.33 | 6.47 | +0.78% | 116,645 | 75,480,268 |
| 2024-11-05 | 6.19 | 6.45 | 6.15 | 6.42 | +3.72% | 99,503 | 63,017,199 |
| 2024-11-04 | 6.08 | 6.2 | 6.03 | 6.19 | +1.48% | 90,405 | 55,396,519 |
| 2024-11-01 | 6.51 | 6.51 | 6.08 | 6.1 | -6.73% | 178,698 | 111,258,252 |
| 2024-10-31 | 6.5 | 6.6 | 6.47 | 6.54 | +0.31% | 137,388 | 89,609,146 |
| 2024-10-30 | 6.56 | 6.66 | 6.39 | 6.52 | -1.66% | 156,444 | 101,941,882 |
| 2024-10-29 | 7.09 | 7.16 | 6.62 | 6.63 | -5.82% | 240,372 | 163,596,370 |
| 2024-10-28 | 6.78 | 7.11 | 6.7 | 7.04 | +3.38% | 239,831 | 166,540,591 |
| 2024-10-25 | 6.83 | 7.02 | 6.62 | 6.81 | -1.45% | 220,589 | 151,216,320 |
| 2024-10-24 | 6.83 | 7.45 | 6.78 | 6.91 | +0.44% | 263,782 | 187,256,278 |
| 2024-10-23 | 7.12 | 7.12 | 6.85 | 6.88 | -5.1% | 281,942 | 195,880,230 |
| 2024-10-22 | 6.62 | 7.37 | 6.62 | 7.25 | +8.86% | 372,910 | 261,586,686 |
| 2024-10-21 | 6.53 | 6.71 | 6.45 | 6.66 | +2.46% | 216,318 | 142,706,588 |
| 2024-10-18 | 6.32 | 6.67 | 6.3 | 6.5 | +2.04% | 213,080 | 137,680,655 |
| 2024-10-17 | 6.48 | 6.68 | 6.31 | 6.37 | -1.55% | 161,109 | 104,385,953 |
| 2024-10-16 | 6.42 | 6.68 | 6.42 | 6.47 | -2.56% | 178,522 | 116,708,323 |
| 2024-10-15 | 6.74 | 7.03 | 6.52 | 6.64 | -2.21% | 262,302 | 177,404,361 |
| 2024-10-14 | 6.62 | 6.79 | 6.27 | 6.79 | +4.78% | 215,025 | 141,146,119 |
| 2024-10-11 | 6.72 | 6.95 | 6.36 | 6.48 | -7.3% | 255,468 | 167,506,404 |
| 2024-10-10 | 7.1 | 7.58 | 6.85 | 6.99 | -2.1% | 309,812 | 222,041,877 |
| 2024-10-09 | 7.46 | 8.3 | 7.04 | 7.14 | -9.73% | 503,596 | 385,960,421 |
| 2024-10-08 | 7.91 | 7.91 | 7.01 | 7.91 | +20.03% | 590,507 | 450,116,741 |
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：