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 |
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：