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 |
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：