股票概览
5.69
+1.79%
+0.1
5.59
开盘价
5.73
最高价
5.48
最低价
116,321
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.72
MA10 (10日均线)
5.65
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 | 5.59 | 5.73 | 5.48 | 5.69 | +1.79% | 116,321 | 65,751,899 |
| 2025-03-24 | 5.82 | 5.91 | 5.44 | 5.59 | -3.95% | 245,035 | 138,880,881 |
| 2025-03-21 | 5.94 | 6.04 | 5.79 | 5.82 | -2.68% | 273,190 | 160,363,139 |
| 2025-03-20 | 5.88 | 6.06 | 5.85 | 5.98 | +2.57% | 351,352 | 210,066,889 |
| 2025-03-19 | 5.79 | 6 | 5.79 | 5.83 | -0.34% | 291,010 | 171,172,306 |
| 2025-03-18 | 5.76 | 5.94 | 5.73 | 5.85 | +3.36% | 339,322 | 197,779,936 |
| 2025-03-17 | 5.63 | 5.69 | 5.6 | 5.66 | +0.71% | 110,730 | 62,628,600 |
| 2025-03-14 | 5.56 | 5.62 | 5.47 | 5.62 | +1.08% | 112,103 | 62,295,489 |
| 2025-03-13 | 5.63 | 5.65 | 5.48 | 5.56 | -1.42% | 107,574 | 59,630,382 |
| 2025-03-12 | 5.53 | 5.7 | 5.53 | 5.64 | +1.99% | 177,897 | 100,134,830 |
| 2025-03-11 | 5.48 | 5.53 | 5.4 | 5.53 | +0.36% | 93,024 | 50,891,063 |
| 2025-03-10 | 5.51 | 5.55 | 5.45 | 5.51 | 0% | 81,005 | 44,565,999 |
| 2025-03-07 | 5.65 | 5.65 | 5.47 | 5.51 | -2.82% | 162,327 | 90,150,017 |
| 2025-03-06 | 5.64 | 5.71 | 5.61 | 5.67 | +0.89% | 179,194 | 101,688,101 |
| 2025-03-05 | 5.64 | 5.65 | 5.5 | 5.62 | -0.71% | 112,669 | 62,724,602 |
| 2025-03-04 | 5.53 | 5.67 | 5.49 | 5.66 | +1.62% | 117,684 | 66,168,124 |
| 2025-03-03 | 5.49 | 5.66 | 5.46 | 5.57 | +1.27% | 135,874 | 75,819,204 |
| 2025-02-28 | 5.56 | 5.66 | 5.49 | 5.5 | -1.61% | 152,201 | 84,774,242 |
| 2025-02-27 | 5.68 | 5.71 | 5.51 | 5.59 | -1.58% | 160,898 | 90,067,195 |
| 2025-02-26 | 5.72 | 5.73 | 5.65 | 5.68 | -0.35% | 158,057 | 89,809,451 |
| 2025-02-25 | 5.65 | 5.73 | 5.56 | 5.7 | +0.53% | 160,858 | 91,196,875 |
| 2025-02-24 | 5.7 | 5.76 | 5.63 | 5.67 | -2.24% | 224,584 | 127,673,439 |
| 2025-02-21 | 5.77 | 5.9 | 5.75 | 5.8 | +0.52% | 290,372 | 169,355,319 |
| 2025-02-20 | 5.84 | 5.94 | 5.72 | 5.77 | -3.83% | 420,908 | 243,819,921 |
| 2025-02-19 | 5.49 | 6.01 | 5.49 | 6 | +4.53% | 669,594 | 384,204,531 |
| 2025-02-18 | 5.48 | 6.32 | 5.44 | 5.74 | +8.71% | 757,099 | 448,894,408 |
| 2025-02-17 | 5.19 | 5.31 | 5.18 | 5.28 | +1.54% | 97,642 | 51,381,141 |
| 2025-02-14 | 5.15 | 5.21 | 5.15 | 5.2 | +0.58% | 66,085 | 34,238,415 |
| 2025-02-13 | 5.3 | 5.3 | 5.17 | 5.17 | -2.45% | 95,148 | 49,566,643 |
| 2025-02-12 | 5.26 | 5.31 | 5.21 | 5.3 | +1.15% | 86,641 | 45,677,570 |
| 2025-02-11 | 5.3 | 5.33 | 5.2 | 5.24 | -1.13% | 69,086 | 36,135,206 |
| 2025-02-10 | 5.25 | 5.3 | 5.18 | 5.3 | +1.73% | 94,697 | 49,719,206 |
| 2025-02-07 | 5.21 | 5.27 | 5.14 | 5.21 | +0.97% | 117,666 | 61,359,450 |
| 2025-02-06 | 5.07 | 5.16 | 5.02 | 5.16 | +1.78% | 89,194 | 45,532,583 |
| 2025-02-05 | 5.02 | 5.08 | 4.96 | 5.07 | +2.22% | 74,138 | 37,367,939 |
| 2025-01-27 | 5.14 | 5.15 | 4.95 | 4.96 | -1.98% | 79,828 | 40,218,891 |
| 2025-01-24 | 5.02 | 5.08 | 4.96 | 5.06 | +1.61% | 90,371 | 45,284,239 |
| 2025-01-23 | 5.06 | 5.17 | 4.97 | 4.98 | -0.4% | 122,672 | 62,566,263 |
| 2025-01-22 | 4.99 | 5.11 | 4.92 | 5 | 0% | 101,158 | 50,705,556 |
| 2025-01-21 | 5.15 | 5.16 | 4.95 | 5 | -2.34% | 114,049 | 57,216,339 |
| 2025-01-20 | 5.11 | 5.19 | 4.99 | 5.12 | +0.39% | 135,999 | 69,468,705 |
| 2025-01-17 | 5.18 | 5.2 | 5.08 | 5.1 | -1.35% | 83,751 | 42,909,527 |
| 2025-01-16 | 5.17 | 5.31 | 5.13 | 5.17 | +0.39% | 104,961 | 54,667,853 |
| 2025-01-15 | 5.21 | 5.24 | 5.1 | 5.15 | -1.34% | 100,511 | 51,793,200 |
| 2025-01-14 | 4.98 | 5.22 | 4.97 | 5.22 | +4.82% | 126,832 | 65,240,226 |
| 2025-01-13 | 4.9 | 4.99 | 4.76 | 4.98 | +0.2% | 94,994 | 46,530,403 |
| 2025-01-10 | 5.23 | 5.28 | 4.97 | 4.97 | -5.69% | 129,191 | 66,099,140 |
| 2025-01-09 | 5.28 | 5.4 | 5.24 | 5.27 | -0.38% | 98,118 | 52,182,728 |
| 2025-01-08 | 5.37 | 5.41 | 5.13 | 5.29 | -2.4% | 158,310 | 83,465,292 |
| 2025-01-07 | 5.24 | 5.45 | 5.24 | 5.42 | +3.44% | 144,389 | 77,478,715 |
| 2025-01-06 | 5.2 | 5.33 | 4.96 | 5.24 | +0.19% | 131,610 | 68,028,507 |
| 2025-01-03 | 5.71 | 5.75 | 5.2 | 5.23 | -8.57% | 263,603 | 142,677,770 |
| 2025-01-02 | 5.88 | 5.99 | 5.61 | 5.72 | -2.72% | 212,993 | 123,365,171 |
| 2024-12-31 | 6.24 | 6.34 | 5.88 | 5.88 | -5.16% | 271,488 | 164,382,213 |
| 2024-12-30 | 6.15 | 6.32 | 6.02 | 6.2 | +0.32% | 327,409 | 202,270,452 |
| 2024-12-27 | 5.82 | 6.45 | 5.82 | 6.18 | +6.37% | 447,066 | 276,480,573 |
| 2024-12-26 | 5.65 | 5.94 | 5.65 | 5.81 | +1.57% | 199,370 | 116,946,940 |
| 2024-12-25 | 5.96 | 6.05 | 5.59 | 5.72 | -5.14% | 247,324 | 141,862,484 |
| 2024-12-24 | 5.85 | 6.23 | 5.85 | 6.03 | +3.79% | 224,613 | 135,654,533 |
| 2024-12-23 | 6.13 | 6.29 | 5.78 | 5.81 | -5.99% | 231,959 | 138,952,395 |
| 2024-12-20 | 5.89 | 6.3 | 5.84 | 6.18 | +4.75% | 290,177 | 177,258,645 |
| 2024-12-19 | 5.8 | 5.96 | 5.75 | 5.9 | +0.51% | 127,312 | 74,631,803 |
| 2024-12-18 | 5.81 | 5.98 | 5.71 | 5.87 | +1.03% | 118,887 | 69,703,119 |
| 2024-12-17 | 6.1 | 6.1 | 5.8 | 5.81 | -4.75% | 182,070 | 107,575,452 |
| 2024-12-16 | 6.17 | 6.27 | 6.05 | 6.1 | -1.13% | 159,380 | 98,046,071 |
| 2024-12-13 | 6.23 | 6.34 | 6.15 | 6.17 | -2.68% | 209,849 | 130,677,400 |
| 2024-12-12 | 6.39 | 6.45 | 6.2 | 6.34 | +1.77% | 308,250 | 194,623,733 |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.23 | +1.96% | 236,751 | 146,949,948 |
| 2024-12-10 | 6.2 | 6.23 | 6.08 | 6.11 | +0.83% | 235,995 | 144,987,477 |
| 2024-12-09 | 6.09 | 6.12 | 5.97 | 6.06 | -0.49% | 133,778 | 80,985,297 |
| 2024-12-06 | 6.12 | 6.15 | 5.98 | 6.09 | -0.65% | 175,661 | 106,539,693 |
| 2024-12-05 | 6.02 | 6.16 | 5.98 | 6.13 | +1.66% | 177,419 | 108,275,826 |
| 2024-12-04 | 6.03 | 6.15 | 5.94 | 6.03 | -0.5% | 197,939 | 119,697,116 |
| 2024-12-03 | 6 | 6.07 | 5.94 | 6.06 | +0.83% | 159,621 | 95,977,711 |
| 2024-12-02 | 5.83 | 6.01 | 5.82 | 6.01 | +2.91% | 172,618 | 102,783,651 |
| 2024-11-29 | 5.8 | 5.89 | 5.69 | 5.84 | +0.52% | 143,588 | 83,324,620 |
| 2024-11-28 | 5.84 | 5.92 | 5.79 | 5.81 | -0.51% | 145,870 | 85,385,876 |
| 2024-11-27 | 5.76 | 5.85 | 5.53 | 5.84 | +1.39% | 173,583 | 98,486,487 |
| 2024-11-26 | 5.93 | 6.08 | 5.74 | 5.76 | -2.87% | 162,802 | 95,537,269 |
| 2024-11-25 | 5.81 | 5.94 | 5.68 | 5.93 | +1.37% | 164,703 | 95,967,441 |
| 2024-11-22 | 6.18 | 6.18 | 5.79 | 5.85 | -5.03% | 232,472 | 139,371,773 |
| 2024-11-21 | 6.16 | 6.25 | 6.05 | 6.16 | +0.16% | 256,348 | 157,548,464 |
| 2024-11-20 | 6.02 | 6.22 | 5.94 | 6.15 | +2.33% | 340,080 | 206,947,720 |
| 2024-11-19 | 5.75 | 6.04 | 5.66 | 6.01 | +4.16% | 299,694 | 175,742,593 |
| 2024-11-18 | 6.15 | 6.16 | 5.67 | 5.77 | -5.87% | 357,403 | 208,400,406 |
| 2024-11-15 | 6.1 | 6.52 | 6.1 | 6.13 | -3.46% | 519,277 | 324,527,623 |
| 2024-11-14 | 6.4 | 7.17 | 6.3 | 6.35 | +1.76% | 791,499 | 522,305,088 |
| 2024-11-13 | 5.93 | 6.3 | 5.8 | 6.24 | +4.87% | 487,432 | 296,984,565 |
| 2024-11-12 | 6.04 | 6.09 | 5.88 | 5.95 | -0.67% | 223,875 | 134,222,851 |
| 2024-11-11 | 5.84 | 5.99 | 5.81 | 5.99 | +2.22% | 180,737 | 107,015,630 |
| 2024-11-08 | 5.97 | 6.02 | 5.83 | 5.86 | -0.51% | 218,756 | 129,105,810 |
| 2024-11-07 | 5.65 | 5.99 | 5.62 | 5.89 | +4.25% | 282,643 | 164,202,485 |
| 2024-11-06 | 5.6 | 5.71 | 5.6 | 5.65 | +0.89% | 174,301 | 98,593,557 |
| 2024-11-05 | 5.5 | 5.63 | 5.49 | 5.6 | +2% | 135,266 | 75,462,659 |
| 2024-11-04 | 5.35 | 5.49 | 5.35 | 5.49 | +2.62% | 90,209 | 49,046,605 |
| 2024-11-01 | 5.65 | 5.65 | 5.32 | 5.35 | -5.48% | 189,796 | 103,455,704 |
| 2024-10-31 | 5.61 | 5.72 | 5.61 | 5.66 | +1.43% | 158,815 | 89,967,116 |
| 2024-10-30 | 5.63 | 5.67 | 5.49 | 5.58 | -1.59% | 194,034 | 108,289,454 |
| 2024-10-29 | 5.89 | 5.97 | 5.66 | 5.67 | -3.24% | 243,228 | 140,313,571 |
| 2024-10-28 | 5.88 | 5.88 | 5.62 | 5.86 | -2.01% | 284,370 | 164,071,888 |
| 2024-10-25 | 5.88 | 6.02 | 5.86 | 5.98 | +1.7% | 166,216 | 98,755,448 |
| 2024-10-24 | 5.86 | 5.89 | 5.78 | 5.88 | -0.34% | 123,657 | 72,235,145 |
| 2024-10-23 | 6 | 6.05 | 5.88 | 5.9 | -1.67% | 195,853 | 116,385,819 |
| 2024-10-22 | 5.86 | 6.01 | 5.82 | 6 | +1.35% | 215,351 | 127,792,834 |
| 2024-10-21 | 5.86 | 5.96 | 5.81 | 5.92 | +2.25% | 248,441 | 146,127,699 |
| 2024-10-18 | 5.62 | 5.88 | 5.56 | 5.79 | +2.84% | 253,033 | 144,769,402 |
| 2024-10-17 | 5.67 | 5.78 | 5.6 | 5.63 | -0.71% | 133,456 | 75,889,488 |
| 2024-10-16 | 5.62 | 5.75 | 5.59 | 5.67 | -1.05% | 130,925 | 74,309,186 |
| 2024-10-15 | 5.74 | 5.83 | 5.64 | 5.73 | -0.35% | 149,773 | 86,026,354 |
| 2024-10-14 | 5.54 | 5.76 | 5.51 | 5.75 | +4.17% | 157,555 | 88,963,086 |
| 2024-10-11 | 5.74 | 5.82 | 5.43 | 5.52 | -4.33% | 187,160 | 105,080,927 |
| 2024-10-10 | 5.65 | 5.97 | 5.62 | 5.77 | +2.67% | 246,010 | 142,825,643 |
| 2024-10-09 | 6.28 | 6.3 | 5.61 | 5.62 | -14.2% | 399,438 | 237,224,437 |
| 2024-10-08 | 7 | 7 | 6.11 | 6.55 | +9.53% | 592,735 | 385,344,409 |
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：