股票概览
5.5
-0.18%
-0.01
5.5
开盘价
5.53
最高价
5.41
最低价
167,610
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.78
MA10 (10日均线)
5.81
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 | 5.53 | 5.41 | 5.5 | -0.18% | 167,610 | 91,720,534 |
| 2025-03-24 | 5.66 | 5.69 | 5.38 | 5.51 | -2.82% | 363,844 | 200,338,428 |
| 2025-03-21 | 5.77 | 5.82 | 5.67 | 5.67 | -2.41% | 285,945 | 163,726,862 |
| 2025-03-20 | 5.82 | 5.91 | 5.75 | 5.81 | -0.34% | 266,941 | 155,894,511 |
| 2025-03-19 | 5.91 | 5.92 | 5.78 | 5.83 | -1.69% | 301,313 | 175,681,546 |
| 2025-03-18 | 5.92 | 6.01 | 5.88 | 5.93 | +0.17% | 352,519 | 209,398,331 |
| 2025-03-17 | 5.95 | 6.04 | 5.87 | 5.92 | +0.51% | 455,018 | 271,082,793 |
| 2025-03-14 | 5.75 | 5.9 | 5.68 | 5.89 | +1.55% | 411,700 | 239,775,157 |
| 2025-03-13 | 5.92 | 5.93 | 5.68 | 5.8 | -2.52% | 420,422 | 242,887,948 |
| 2025-03-12 | 5.9 | 6.08 | 5.84 | 5.95 | +1.88% | 533,487 | 319,475,010 |
| 2025-03-11 | 5.71 | 5.9 | 5.67 | 5.84 | +0.86% | 379,640 | 220,136,524 |
| 2025-03-10 | 5.9 | 5.9 | 5.73 | 5.79 | -2.03% | 353,639 | 204,719,293 |
| 2025-03-07 | 5.98 | 6.08 | 5.87 | 5.91 | -1.66% | 468,320 | 280,144,410 |
| 2025-03-06 | 5.79 | 6.08 | 5.77 | 6.01 | +4.89% | 650,440 | 388,328,992 |
| 2025-03-05 | 5.72 | 5.76 | 5.62 | 5.73 | +0.17% | 343,086 | 195,063,099 |
| 2025-03-04 | 5.51 | 5.74 | 5.48 | 5.72 | +2.14% | 363,489 | 206,126,380 |
| 2025-03-03 | 5.67 | 5.76 | 5.53 | 5.6 | -0.53% | 429,619 | 243,091,262 |
| 2025-02-28 | 5.98 | 6 | 5.6 | 5.63 | -6.63% | 598,728 | 345,148,104 |
| 2025-02-27 | 6.14 | 6.26 | 5.91 | 6.03 | -2.43% | 695,454 | 421,555,654 |
| 2025-02-26 | 6.3 | 6.36 | 6.11 | 6.18 | -2.22% | 784,951 | 484,916,390 |
| 2025-02-25 | 6.28 | 6.43 | 6.18 | 6.32 | -1.71% | 585,385 | 369,723,871 |
| 2025-02-24 | 6.37 | 6.56 | 6.26 | 6.43 | +1.26% | 757,507 | 483,881,865 |
| 2025-02-21 | 6.24 | 6.38 | 6.16 | 6.35 | +2.42% | 603,976 | 380,359,608 |
| 2025-02-20 | 6.25 | 6.29 | 6.13 | 6.2 | -0.64% | 473,996 | 294,310,300 |
| 2025-02-19 | 6.14 | 6.28 | 6.1 | 6.24 | +1.79% | 506,366 | 315,117,794 |
| 2025-02-18 | 6.4 | 6.49 | 6.09 | 6.13 | -5.26% | 774,246 | 485,858,798 |
| 2025-02-17 | 6.59 | 6.62 | 6.38 | 6.47 | -1.22% | 941,713 | 612,200,013 |
| 2025-02-14 | 6.35 | 6.64 | 6.32 | 6.55 | +2.5% | 1,042,732 | 678,980,413 |
| 2025-02-13 | 6.44 | 6.51 | 6.24 | 6.39 | -0.78% | 886,889 | 565,913,548 |
| 2025-02-12 | 6.4 | 6.52 | 6.39 | 6.44 | -0.16% | 893,860 | 576,602,426 |
| 2025-02-11 | 6.51 | 6.55 | 6.25 | 6.45 | -2.86% | 1,329,192 | 848,867,805 |
| 2025-02-10 | 5.91 | 6.66 | 5.88 | 6.64 | +14.09% | 1,628,074 | 1,029,560,120 |
| 2025-02-07 | 5.76 | 5.91 | 5.72 | 5.82 | +2.65% | 635,983 | 369,878,929 |
| 2025-02-06 | 5.56 | 5.67 | 5.46 | 5.67 | +2.16% | 407,993 | 228,715,380 |
| 2025-02-05 | 5.49 | 5.61 | 5.4 | 5.55 | +4.72% | 517,537 | 286,418,934 |
| 2025-01-27 | 5.49 | 5.55 | 5.3 | 5.3 | -2.75% | 269,807 | 145,762,681 |
| 2025-01-24 | 5.33 | 5.46 | 5.3 | 5.45 | +2.83% | 334,401 | 180,916,428 |
| 2025-01-23 | 5.37 | 5.55 | 5.3 | 5.3 | -0.38% | 317,540 | 172,497,906 |
| 2025-01-22 | 5.33 | 5.36 | 5.27 | 5.32 | -0.75% | 194,269 | 103,236,062 |
| 2025-01-21 | 5.37 | 5.43 | 5.28 | 5.36 | +0.19% | 225,435 | 120,556,628 |
| 2025-01-20 | 5.35 | 5.4 | 5.27 | 5.35 | +1.13% | 236,065 | 126,342,960 |
| 2025-01-17 | 5.28 | 5.36 | 5.24 | 5.29 | -0.75% | 235,216 | 124,442,963 |
| 2025-01-16 | 5.31 | 5.47 | 5.28 | 5.33 | +1.33% | 332,426 | 178,127,429 |
| 2025-01-15 | 5.27 | 5.34 | 5.18 | 5.26 | -0.38% | 332,885 | 175,097,051 |
| 2025-01-14 | 4.95 | 5.29 | 4.94 | 5.28 | +7.1% | 403,361 | 207,650,417 |
| 2025-01-13 | 4.85 | 4.94 | 4.73 | 4.93 | +0.41% | 256,445 | 124,888,121 |
| 2025-01-10 | 5.07 | 5.18 | 4.9 | 4.91 | -3.73% | 274,057 | 138,185,205 |
| 2025-01-09 | 5.02 | 5.14 | 4.99 | 5.1 | +0.99% | 255,938 | 130,561,185 |
| 2025-01-08 | 5.07 | 5.13 | 4.88 | 5.05 | -0.79% | 346,104 | 173,493,717 |
| 2025-01-07 | 4.99 | 5.1 | 4.99 | 5.09 | +2.21% | 284,270 | 143,563,868 |
| 2025-01-06 | 5 | 5.04 | 4.82 | 4.98 | -0.4% | 332,290 | 164,813,441 |
| 2025-01-03 | 5.26 | 5.32 | 4.97 | 5 | -4.58% | 366,757 | 187,155,798 |
| 2025-01-02 | 5.4 | 5.49 | 5.17 | 5.24 | -3.14% | 368,795 | 197,281,060 |
| 2024-12-31 | 5.73 | 5.78 | 5.41 | 5.41 | -5.25% | 379,355 | 210,506,781 |
| 2024-12-30 | 5.68 | 5.74 | 5.51 | 5.71 | +0.35% | 340,226 | 192,747,581 |
| 2024-12-27 | 5.73 | 5.84 | 5.66 | 5.69 | -0.52% | 316,680 | 182,528,421 |
| 2024-12-26 | 5.66 | 5.81 | 5.62 | 5.72 | +1.06% | 275,048 | 158,094,858 |
| 2024-12-25 | 5.82 | 5.82 | 5.52 | 5.66 | -2.75% | 392,717 | 221,067,009 |
| 2024-12-24 | 5.89 | 5.93 | 5.69 | 5.82 | -0.51% | 385,679 | 223,482,805 |
| 2024-12-23 | 6.28 | 6.3 | 5.81 | 5.85 | -7.29% | 659,067 | 394,661,679 |
| 2024-12-20 | 6.25 | 6.37 | 6.21 | 6.31 | +0.32% | 411,491 | 259,596,813 |
| 2024-12-19 | 6.14 | 6.32 | 6.08 | 6.29 | +0.96% | 560,501 | 348,598,294 |
| 2024-12-18 | 6.18 | 6.34 | 6 | 6.23 | +0.81% | 516,568 | 320,467,832 |
| 2024-12-17 | 6.47 | 6.5 | 6.15 | 6.18 | -5.07% | 664,841 | 415,581,949 |
| 2024-12-16 | 6.74 | 6.77 | 6.44 | 6.51 | -2.69% | 681,216 | 444,363,998 |
| 2024-12-13 | 6.6 | 6.88 | 6.58 | 6.69 | +0.45% | 1,099,732 | 743,796,035 |
| 2024-12-12 | 6.7 | 6.75 | 6.51 | 6.66 | -0.3% | 731,578 | 484,772,880 |
| 2024-12-11 | 6.58 | 6.79 | 6.58 | 6.68 | +0.75% | 752,046 | 501,710,602 |
| 2024-12-10 | 6.92 | 6.98 | 6.61 | 6.63 | -1.34% | 1,437,105 | 979,125,865 |
| 2024-12-09 | 6.87 | 7.13 | 6.67 | 6.72 | +0.9% | 1,743,278 | 1,201,171,756 |
| 2024-12-06 | 6.59 | 6.93 | 6.57 | 6.66 | +2.15% | 1,771,205 | 1,192,778,389 |
| 2024-12-05 | 6.13 | 6.63 | 6.12 | 6.52 | +6.36% | 1,325,179 | 855,414,882 |
| 2024-12-04 | 6.37 | 6.37 | 6.1 | 6.13 | -3.77% | 662,678 | 411,298,083 |
| 2024-12-03 | 6.44 | 6.45 | 6.25 | 6.37 | -0.78% | 666,674 | 423,122,581 |
| 2024-12-02 | 6.3 | 6.53 | 6.27 | 6.42 | +1.42% | 951,335 | 612,133,532 |
| 2024-11-29 | 6.18 | 6.44 | 6.07 | 6.33 | +2.76% | 1,176,781 | 739,864,984 |
| 2024-11-28 | 6.18 | 6.48 | 6.11 | 6.16 | -0.32% | 840,694 | 527,077,924 |
| 2024-11-27 | 5.8 | 6.19 | 5.66 | 6.18 | +5.28% | 745,883 | 443,102,248 |
| 2024-11-26 | 6 | 6.11 | 5.86 | 5.87 | -2% | 430,324 | 256,889,376 |
| 2024-11-25 | 5.95 | 6.02 | 5.69 | 5.99 | +1.7% | 562,107 | 329,397,465 |
| 2024-11-22 | 6.08 | 6.31 | 5.88 | 5.89 | -3.76% | 810,832 | 497,830,295 |
| 2024-11-21 | 6.06 | 6.15 | 5.98 | 6.12 | +0.66% | 570,833 | 346,380,353 |
| 2024-11-20 | 5.7 | 6.14 | 5.69 | 6.08 | +5.37% | 758,902 | 452,218,707 |
| 2024-11-19 | 5.56 | 5.77 | 5.47 | 5.77 | +4.15% | 676,521 | 381,097,136 |
| 2024-11-18 | 5.9 | 5.98 | 5.48 | 5.54 | -6.42% | 640,487 | 359,162,679 |
| 2024-11-15 | 5.92 | 6.22 | 5.91 | 5.92 | -1% | 741,143 | 451,269,016 |
| 2024-11-14 | 6.16 | 6.21 | 5.97 | 5.98 | -3.24% | 486,419 | 294,902,624 |
| 2024-11-13 | 6.07 | 6.24 | 6.01 | 6.18 | +0.65% | 531,878 | 325,944,708 |
| 2024-11-12 | 6.32 | 6.36 | 6.05 | 6.14 | -3% | 727,611 | 450,490,059 |
| 2024-11-11 | 6.03 | 6.4 | 6.03 | 6.33 | +3.77% | 812,688 | 508,183,659 |
| 2024-11-08 | 6.27 | 6.31 | 6.07 | 6.1 | -0.81% | 762,410 | 471,953,275 |
| 2024-11-07 | 5.88 | 6.15 | 5.85 | 6.15 | +3.36% | 792,407 | 479,817,418 |
| 2024-11-06 | 5.93 | 6.04 | 5.86 | 5.95 | +0.68% | 756,072 | 451,171,757 |
| 2024-11-05 | 5.65 | 5.98 | 5.62 | 5.91 | +4.23% | 673,361 | 392,273,068 |
| 2024-11-04 | 5.5 | 5.7 | 5.5 | 5.67 | +3.28% | 400,660 | 225,491,213 |
| 2024-11-01 | 5.94 | 5.98 | 5.48 | 5.49 | -8.5% | 808,727 | 457,558,922 |
| 2024-10-31 | 5.75 | 6.07 | 5.7 | 6 | +3.81% | 861,070 | 512,153,854 |
| 2024-10-30 | 5.75 | 5.84 | 5.66 | 5.78 | +0.17% | 437,268 | 251,865,081 |
| 2024-10-29 | 6 | 6.02 | 5.77 | 5.77 | -3.51% | 622,724 | 365,246,701 |
| 2024-10-28 | 5.86 | 6 | 5.81 | 5.98 | +2.57% | 568,869 | 336,454,703 |
| 2024-10-25 | 5.82 | 5.91 | 5.79 | 5.83 | +0.52% | 572,753 | 334,628,646 |
| 2024-10-24 | 5.71 | 5.88 | 5.67 | 5.8 | +1.93% | 600,596 | 348,146,322 |
| 2024-10-23 | 5.75 | 5.86 | 5.66 | 5.69 | -1.73% | 572,552 | 329,833,984 |
| 2024-10-22 | 5.99 | 6 | 5.68 | 5.79 | -2.69% | 746,380 | 433,509,081 |
| 2024-10-21 | 5.71 | 6.07 | 5.71 | 5.95 | +4.39% | 973,911 | 576,372,944 |
| 2024-10-18 | 5.44 | 5.81 | 5.44 | 5.7 | +3.26% | 744,054 | 421,531,353 |
| 2024-10-17 | 5.59 | 5.72 | 5.52 | 5.52 | 0% | 628,706 | 353,963,109 |
| 2024-10-16 | 5.39 | 5.63 | 5.35 | 5.52 | -0.54% | 557,381 | 307,298,461 |
| 2024-10-15 | 5.51 | 5.9 | 5.44 | 5.55 | -0.72% | 932,471 | 528,938,975 |
| 2024-10-14 | 5.28 | 5.6 | 5.19 | 5.59 | +6.48% | 729,590 | 394,626,087 |
| 2024-10-11 | 5.46 | 5.5 | 5.16 | 5.25 | -4.72% | 634,120 | 337,190,761 |
| 2024-10-10 | 5.59 | 5.89 | 5.45 | 5.51 | +0.18% | 765,085 | 430,919,637 |
| 2024-10-09 | 6.15 | 6.15 | 5.49 | 5.5 | -15.25% | 1,285,309 | 753,864,976 |
| 2024-10-08 | 6.59 | 6.59 | 5.81 | 6.49 | +18% | 1,668,815 | 1,042,345,961 |
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：