股票概览
5.39
-0.74%
-0.04
5.44
开盘价
5.47
最高价
5.33
最低价
209,633
成交量
数据更新至: 2025-03-25
技术指标
5.60
MA5 (5日均线)
5.77
MA10 (10日均线)
5.89
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 | 5.44 | 5.47 | 5.33 | 5.39 | -0.74% | 209,633 | 113,292,981 |
| 2025-03-24 | 5.57 | 5.58 | 5.27 | 5.43 | -2.69% | 577,262 | 311,906,664 |
| 2025-03-21 | 5.73 | 5.78 | 5.57 | 5.58 | -3.63% | 608,813 | 343,279,291 |
| 2025-03-20 | 5.82 | 5.88 | 5.73 | 5.79 | -0.34% | 388,985 | 226,593,927 |
| 2025-03-19 | 5.88 | 5.9 | 5.77 | 5.81 | -1.86% | 502,775 | 292,693,392 |
| 2025-03-18 | 6 | 6.05 | 5.88 | 5.92 | -0.5% | 533,644 | 317,714,997 |
| 2025-03-17 | 5.94 | 6.05 | 5.87 | 5.95 | +0.34% | 567,989 | 338,798,988 |
| 2025-03-14 | 5.8 | 5.93 | 5.71 | 5.93 | +1.54% | 619,049 | 362,399,982 |
| 2025-03-13 | 6.05 | 6.08 | 5.78 | 5.84 | -3.95% | 859,962 | 506,466,198 |
| 2025-03-12 | 6.01 | 6.31 | 5.97 | 6.08 | +2.36% | 1,140,635 | 702,284,161 |
| 2025-03-11 | 5.85 | 5.98 | 5.8 | 5.94 | -0.5% | 549,644 | 324,033,210 |
| 2025-03-10 | 6.08 | 6.12 | 5.92 | 5.97 | -1% | 631,239 | 379,127,792 |
| 2025-03-07 | 6.1 | 6.23 | 5.96 | 6.03 | -2.27% | 904,534 | 550,836,396 |
| 2025-03-06 | 6.24 | 6.32 | 6.12 | 6.17 | +3.18% | 1,132,077 | 700,913,830 |
| 2025-03-05 | 5.92 | 6 | 5.85 | 5.98 | +0.34% | 608,035 | 360,936,823 |
| 2025-03-04 | 5.64 | 5.98 | 5.61 | 5.96 | +4.38% | 827,976 | 486,540,591 |
| 2025-03-03 | 5.78 | 5.89 | 5.65 | 5.71 | -0.52% | 633,717 | 366,467,734 |
| 2025-02-28 | 6.15 | 6.18 | 5.71 | 5.74 | -7.27% | 1,048,785 | 621,529,800 |
| 2025-02-27 | 6.43 | 6.43 | 6.07 | 6.19 | -3.73% | 1,361,429 | 846,864,344 |
| 2025-02-26 | 6.43 | 6.49 | 6.34 | 6.43 | -0.92% | 1,036,546 | 663,267,542 |
| 2025-02-25 | 6.22 | 6.59 | 6.19 | 6.49 | +1.72% | 1,499,783 | 970,497,533 |
| 2025-02-24 | 6.49 | 6.55 | 6.31 | 6.38 | -3.63% | 1,468,162 | 942,732,186 |
| 2025-02-21 | 6.38 | 6.72 | 6.29 | 6.62 | +4.25% | 2,122,216 | 1,385,752,090 |
| 2025-02-20 | 6.39 | 6.55 | 6.27 | 6.35 | -2.16% | 1,669,683 | 1,064,963,815 |
| 2025-02-19 | 6.44 | 6.55 | 6.16 | 6.49 | +3.18% | 2,166,229 | 1,384,329,882 |
| 2025-02-18 | 5.99 | 6.46 | 5.97 | 6.29 | +3.97% | 2,616,502 | 1,633,353,821 |
| 2025-02-17 | 6.06 | 6.26 | 5.97 | 6.05 | +2.72% | 1,722,658 | 1,055,113,186 |
| 2025-02-14 | 5.82 | 5.95 | 5.72 | 5.89 | +2.08% | 1,126,685 | 660,834,024 |
| 2025-02-13 | 5.88 | 5.88 | 5.71 | 5.77 | -2.04% | 879,561 | 509,984,655 |
| 2025-02-12 | 5.8 | 5.93 | 5.78 | 5.89 | +1.03% | 827,651 | 485,320,168 |
| 2025-02-11 | 5.9 | 5.94 | 5.75 | 5.83 | -1.35% | 931,730 | 542,879,951 |
| 2025-02-10 | 5.73 | 5.92 | 5.71 | 5.91 | +3.5% | 1,147,684 | 670,385,691 |
| 2025-02-07 | 5.76 | 5.83 | 5.59 | 5.71 | -0.35% | 1,496,168 | 856,233,704 |
| 2025-02-06 | 5.23 | 5.75 | 5.2 | 5.73 | +8.52% | 1,361,462 | 751,603,088 |
| 2025-02-05 | 5.13 | 5.33 | 5.1 | 5.28 | +5.18% | 819,511 | 430,293,903 |
| 2025-01-27 | 5.26 | 5.29 | 5.02 | 5.02 | -2.71% | 537,735 | 274,709,112 |
| 2025-01-24 | 5.01 | 5.17 | 4.93 | 5.16 | +2.99% | 865,265 | 439,328,935 |
| 2025-01-23 | 5.2 | 5.34 | 4.99 | 5.01 | -5.47% | 1,444,827 | 745,285,354 |
| 2025-01-22 | 5.5 | 5.5 | 5.29 | 5.3 | -4.16% | 687,712 | 368,177,641 |
| 2025-01-21 | 5.55 | 5.64 | 5.5 | 5.53 | +0.91% | 643,344 | 356,927,973 |
| 2025-01-20 | 5.58 | 5.62 | 5.44 | 5.48 | -0.36% | 636,663 | 350,377,770 |
| 2025-01-17 | 5.6 | 5.66 | 5.45 | 5.5 | -3.68% | 1,026,261 | 566,545,280 |
| 2025-01-16 | 5.51 | 6 | 5.48 | 5.71 | +4.77% | 1,746,002 | 1,001,856,330 |
| 2025-01-15 | 5.47 | 5.57 | 5.41 | 5.45 | -1.62% | 814,930 | 445,827,758 |
| 2025-01-14 | 5.25 | 5.54 | 5.25 | 5.54 | +7.36% | 1,233,905 | 669,810,318 |
| 2025-01-13 | 5.15 | 5.2 | 4.93 | 5.16 | -0.58% | 770,928 | 391,024,207 |
| 2025-01-10 | 5.2 | 5.56 | 5.19 | 5.19 | +1.57% | 1,602,810 | 858,559,885 |
| 2025-01-09 | 5.03 | 5.17 | 5.01 | 5.11 | +0.2% | 596,903 | 305,431,954 |
| 2025-01-08 | 5.07 | 5.19 | 4.83 | 5.1 | +0.39% | 863,368 | 432,488,969 |
| 2025-01-07 | 4.84 | 5.08 | 4.84 | 5.08 | +5.61% | 759,808 | 377,893,688 |
| 2025-01-06 | 4.95 | 5.06 | 4.78 | 4.81 | -3.22% | 710,139 | 347,599,157 |
| 2025-01-03 | 5.36 | 5.44 | 4.94 | 4.97 | -7.28% | 883,635 | 451,920,382 |
| 2025-01-02 | 5.47 | 5.58 | 5.27 | 5.36 | -2.19% | 679,878 | 368,702,855 |
| 2024-12-31 | 5.8 | 5.85 | 5.45 | 5.48 | -4.86% | 828,877 | 464,258,987 |
| 2024-12-30 | 5.91 | 5.95 | 5.73 | 5.76 | -3.36% | 666,827 | 386,113,136 |
| 2024-12-27 | 5.98 | 6.14 | 5.95 | 5.96 | -0.17% | 614,333 | 371,192,160 |
| 2024-12-26 | 5.94 | 6.09 | 5.93 | 5.97 | +0.17% | 626,159 | 377,311,806 |
| 2024-12-25 | 6.28 | 6.35 | 5.89 | 5.96 | -5.55% | 957,517 | 575,799,982 |
| 2024-12-24 | 6.39 | 6.49 | 6.16 | 6.31 | +0.32% | 783,818 | 492,890,420 |
| 2024-12-23 | 6.85 | 6.91 | 6.28 | 6.29 | -8.84% | 1,186,532 | 772,205,088 |
| 2024-12-20 | 6.7 | 6.94 | 6.65 | 6.9 | +2.07% | 882,842 | 604,081,544 |
| 2024-12-19 | 6.65 | 6.83 | 6.6 | 6.76 | -0.29% | 799,420 | 537,246,899 |
| 2024-12-18 | 6.55 | 6.93 | 6.41 | 6.78 | +2.57% | 1,113,681 | 746,415,985 |
| 2024-12-17 | 6.86 | 7.12 | 6.58 | 6.61 | -4.76% | 1,248,901 | 853,713,502 |
| 2024-12-16 | 7.4 | 7.42 | 6.85 | 6.94 | -6.34% | 1,897,901 | 1,341,489,145 |
| 2024-12-13 | 7.3 | 7.75 | 7.22 | 7.41 | +0.41% | 2,647,524 | 1,991,544,882 |
| 2024-12-12 | 7.26 | 7.5 | 7.12 | 7.38 | +1.65% | 1,943,868 | 1,425,102,529 |
| 2024-12-11 | 7.37 | 7.4 | 7.14 | 7.26 | -1.89% | 1,830,168 | 1,322,575,643 |
| 2024-12-10 | 7.3 | 7.78 | 7.16 | 7.4 | +4.08% | 2,876,402 | 2,148,985,913 |
| 2024-12-09 | 7.07 | 7.23 | 7 | 7.11 | -0.56% | 1,693,347 | 1,206,346,872 |
| 2024-12-06 | 7.4 | 7.57 | 7 | 7.15 | -2.85% | 2,464,151 | 1,765,971,710 |
| 2024-12-05 | 7.12 | 7.72 | 7.02 | 7.36 | +1.38% | 3,413,594 | 2,517,402,395 |
| 2024-12-04 | 6.81 | 7.8 | 6.77 | 7.26 | +4.61% | 4,114,420 | 2,960,317,699 |
| 2024-12-03 | 7.5 | 7.6 | 6.86 | 6.94 | -5.45% | 4,758,900 | 3,403,627,779 |
| 2024-12-02 | 6.21 | 7.34 | 6.16 | 7.34 | +19.93% | 3,950,920 | 2,792,168,937 |
| 2024-11-29 | 5.89 | 6.15 | 5.8 | 6.12 | +4.44% | 1,101,645 | 663,760,473 |
| 2024-11-28 | 5.99 | 6.04 | 5.84 | 5.86 | -1.84% | 758,895 | 452,145,769 |
| 2024-11-27 | 5.85 | 5.98 | 5.61 | 5.97 | +1.02% | 863,458 | 498,964,045 |
| 2024-11-26 | 6.12 | 6.26 | 5.9 | 5.91 | -4.21% | 833,316 | 505,565,376 |
| 2024-11-25 | 6.11 | 6.18 | 5.82 | 6.17 | +1.82% | 1,124,957 | 674,985,074 |
| 2024-11-22 | 6.45 | 6.53 | 6.05 | 6.06 | -5.75% | 1,293,154 | 815,196,534 |
| 2024-11-21 | 6.5 | 6.88 | 6.37 | 6.43 | -2.58% | 1,773,386 | 1,162,912,249 |
| 2024-11-20 | 6.08 | 6.77 | 6.02 | 6.6 | +7.32% | 2,116,068 | 1,379,260,743 |
| 2024-11-19 | 5.88 | 6.22 | 5.83 | 6.15 | +4.95% | 1,199,773 | 726,341,062 |
| 2024-11-18 | 6.32 | 6.44 | 5.81 | 5.86 | -8.15% | 1,477,094 | 896,339,038 |
| 2024-11-15 | 6.53 | 6.75 | 6.36 | 6.38 | -2.6% | 1,565,648 | 1,029,927,864 |
| 2024-11-14 | 6.82 | 7.11 | 6.55 | 6.55 | -6.29% | 2,011,768 | 1,365,636,323 |
| 2024-11-13 | 6.43 | 7.47 | 6.13 | 6.99 | +9.22% | 2,957,561 | 1,970,971,679 |
| 2024-11-12 | 6.68 | 6.69 | 6.3 | 6.4 | -3.47% | 1,503,676 | 971,759,239 |
| 2024-11-11 | 6.33 | 6.75 | 6.33 | 6.63 | +1.38% | 2,000,704 | 1,308,552,415 |
| 2024-11-08 | 6.77 | 6.93 | 6.5 | 6.54 | -1.95% | 2,793,587 | 1,879,212,306 |
| 2024-11-07 | 6.73 | 6.86 | 6.36 | 6.67 | -5.12% | 3,325,485 | 2,200,445,257 |
| 2024-11-06 | 6.78 | 7.48 | 6.54 | 7.03 | +11.23% | 5,658,148 | 3,932,826,825 |
| 2024-11-05 | 5.23 | 6.32 | 5.21 | 6.32 | +19.92% | 2,346,915 | 1,385,279,723 |
| 2024-11-04 | 5 | 5.32 | 4.96 | 5.27 | +4.15% | 965,545 | 500,886,627 |
| 2024-11-01 | 5.58 | 5.62 | 5.05 | 5.06 | -9.8% | 1,906,942 | 1,010,321,272 |
| 2024-10-31 | 5.31 | 5.75 | 5.22 | 5.61 | +6.25% | 2,346,877 | 1,300,992,361 |
| 2024-10-30 | 5.27 | 5.34 | 5.1 | 5.28 | -0.75% | 1,110,063 | 579,871,259 |
| 2024-10-29 | 5.51 | 5.59 | 5.31 | 5.32 | -2.21% | 1,221,246 | 664,312,688 |
| 2024-10-28 | 5.21 | 5.46 | 5.21 | 5.44 | +3.82% | 1,235,357 | 661,153,851 |
| 2024-10-25 | 5.23 | 5.31 | 5.14 | 5.24 | +0.38% | 885,525 | 463,563,501 |
| 2024-10-24 | 5.31 | 5.33 | 5.16 | 5.22 | -2.43% | 919,540 | 480,459,340 |
| 2024-10-23 | 5.34 | 5.6 | 5.3 | 5.35 | -0.37% | 1,333,303 | 723,378,988 |
| 2024-10-22 | 5.6 | 5.6 | 5.28 | 5.37 | -3.94% | 1,636,872 | 885,751,310 |
| 2024-10-21 | 5.29 | 5.67 | 5.24 | 5.59 | +6.68% | 2,179,882 | 1,189,575,958 |
| 2024-10-18 | 4.97 | 5.38 | 4.93 | 5.24 | +4.59% | 1,659,946 | 857,010,819 |
| 2024-10-17 | 5.15 | 5.26 | 4.99 | 5.01 | +0.8% | 1,406,996 | 720,729,314 |
| 2024-10-16 | 4.98 | 5.1 | 4.9 | 4.97 | -2.55% | 1,167,862 | 581,736,765 |
| 2024-10-15 | 5.07 | 5.26 | 4.98 | 5.1 | +0.2% | 1,668,766 | 859,357,448 |
| 2024-10-14 | 4.85 | 5.1 | 4.73 | 5.09 | +5.6% | 1,379,467 | 679,942,870 |
| 2024-10-11 | 5.11 | 5.2 | 4.73 | 4.82 | -8.71% | 1,763,459 | 870,876,420 |
| 2024-10-10 | 5.58 | 5.69 | 5.25 | 5.28 | -1.31% | 1,875,397 | 1,017,036,372 |
| 2024-10-09 | 5.8 | 6.06 | 5.33 | 5.35 | -12.01% | 2,819,274 | 1,628,731,378 |
| 2024-10-08 | 6.08 | 6.08 | 5.33 | 6.08 | +19.92% | 3,251,794 | 1,896,389,620 |
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：