股票概览
5.57
-1.07%
-0.06
5.63
开盘价
5.65
最高价
5.51
最低价
147,171
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.61
MA10 (10日均线)
5.51
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 | 5.63 | 5.65 | 5.51 | 5.57 | -1.07% | 147,171 | 82,071,633 |
| 2025-03-24 | 5.67 | 5.69 | 5.51 | 5.63 | -1.05% | 172,747 | 96,896,649 |
| 2025-03-21 | 5.66 | 5.72 | 5.59 | 5.69 | +0.53% | 176,806 | 99,916,351 |
| 2025-03-20 | 5.68 | 5.72 | 5.65 | 5.66 | -0.7% | 132,405 | 75,285,829 |
| 2025-03-19 | 5.71 | 5.71 | 5.61 | 5.7 | +0.18% | 160,180 | 90,712,135 |
| 2025-03-18 | 5.62 | 5.7 | 5.59 | 5.69 | +1.43% | 118,985 | 67,217,963 |
| 2025-03-17 | 5.58 | 5.63 | 5.56 | 5.61 | +0.54% | 119,992 | 67,076,299 |
| 2025-03-14 | 5.46 | 5.59 | 5.41 | 5.58 | +2.2% | 141,282 | 78,075,081 |
| 2025-03-13 | 5.49 | 5.51 | 5.39 | 5.46 | -0.73% | 100,480 | 54,613,026 |
| 2025-03-12 | 5.43 | 5.54 | 5.43 | 5.5 | +1.29% | 151,916 | 83,405,371 |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.43 | -0.18% | 88,132 | 47,495,342 |
| 2025-03-10 | 5.45 | 5.48 | 5.39 | 5.44 | +0.18% | 87,745 | 47,608,726 |
| 2025-03-07 | 5.42 | 5.49 | 5.4 | 5.43 | 0% | 119,430 | 65,032,197 |
| 2025-03-06 | 5.34 | 5.44 | 5.31 | 5.43 | +1.69% | 109,856 | 59,265,626 |
| 2025-03-05 | 5.43 | 5.43 | 5.28 | 5.34 | -1.48% | 109,189 | 58,182,600 |
| 2025-03-04 | 5.39 | 5.44 | 5.34 | 5.42 | +0.56% | 73,103 | 39,592,511 |
| 2025-03-03 | 5.34 | 5.48 | 5.34 | 5.39 | +1.51% | 155,305 | 84,258,407 |
| 2025-02-28 | 5.49 | 5.53 | 5.29 | 5.31 | -2.57% | 121,871 | 65,977,339 |
| 2025-02-27 | 5.48 | 5.48 | 5.37 | 5.45 | -0.37% | 113,749 | 61,762,338 |
| 2025-02-26 | 5.36 | 5.48 | 5.34 | 5.47 | +2.63% | 127,813 | 69,380,493 |
| 2025-02-25 | 5.34 | 5.37 | 5.28 | 5.33 | -0.74% | 85,554 | 45,602,869 |
| 2025-02-24 | 5.33 | 5.4 | 5.31 | 5.37 | +0.56% | 107,372 | 57,501,026 |
| 2025-02-21 | 5.36 | 5.38 | 5.27 | 5.34 | -0.56% | 89,223 | 47,569,612 |
| 2025-02-20 | 5.35 | 5.39 | 5.3 | 5.37 | +0.19% | 100,606 | 53,838,126 |
| 2025-02-19 | 5.33 | 5.38 | 5.3 | 5.36 | 0% | 128,751 | 68,791,931 |
| 2025-02-18 | 5.45 | 5.55 | 5.33 | 5.36 | -1.47% | 153,948 | 83,891,319 |
| 2025-02-17 | 5.4 | 5.47 | 5.38 | 5.44 | +0.93% | 86,502 | 46,946,235 |
| 2025-02-14 | 5.41 | 5.45 | 5.38 | 5.39 | -0.37% | 61,899 | 33,451,387 |
| 2025-02-13 | 5.5 | 5.5 | 5.41 | 5.41 | -1.46% | 79,309 | 43,259,302 |
| 2025-02-12 | 5.49 | 5.51 | 5.43 | 5.49 | +0.18% | 74,548 | 40,775,976 |
| 2025-02-11 | 5.51 | 5.53 | 5.45 | 5.48 | -0.72% | 60,760 | 33,257,812 |
| 2025-02-10 | 5.49 | 5.53 | 5.45 | 5.52 | +0.55% | 77,285 | 42,458,419 |
| 2025-02-07 | 5.41 | 5.55 | 5.41 | 5.49 | +1.29% | 117,204 | 64,362,015 |
| 2025-02-06 | 5.33 | 5.42 | 5.3 | 5.42 | +1.5% | 75,411 | 40,516,274 |
| 2025-02-05 | 5.4 | 5.4 | 5.31 | 5.34 | -0.19% | 68,465 | 36,621,812 |
| 2025-01-27 | 5.35 | 5.45 | 5.35 | 5.35 | +0.19% | 73,199 | 39,491,026 |
| 2025-01-24 | 5.28 | 5.35 | 5.24 | 5.34 | +1.71% | 68,624 | 36,383,466 |
| 2025-01-23 | 5.3 | 5.37 | 5.25 | 5.25 | +0.19% | 72,479 | 38,600,669 |
| 2025-01-22 | 5.3 | 5.31 | 5.21 | 5.24 | -1.13% | 49,736 | 26,110,014 |
| 2025-01-21 | 5.37 | 5.38 | 5.28 | 5.3 | -0.93% | 52,971 | 28,141,825 |
| 2025-01-20 | 5.3 | 5.36 | 5.27 | 5.35 | +1.33% | 70,133 | 37,429,217 |
| 2025-01-17 | 5.34 | 5.34 | 5.25 | 5.28 | -1.12% | 74,244 | 39,284,323 |
| 2025-01-16 | 5.3 | 5.41 | 5.29 | 5.34 | +1.33% | 92,174 | 49,314,849 |
| 2025-01-15 | 5.24 | 5.3 | 5.19 | 5.27 | +0.76% | 87,793 | 46,113,093 |
| 2025-01-14 | 5.03 | 5.24 | 5.03 | 5.23 | +3.98% | 84,784 | 43,828,673 |
| 2025-01-13 | 4.95 | 5.03 | 4.85 | 5.03 | +0.6% | 70,386 | 34,933,021 |
| 2025-01-10 | 5.2 | 5.23 | 5 | 5 | -3.66% | 79,432 | 40,558,231 |
| 2025-01-09 | 5.17 | 5.25 | 5.13 | 5.19 | +0.19% | 58,296 | 30,345,802 |
| 2025-01-08 | 5.23 | 5.24 | 5.02 | 5.18 | -1.52% | 100,609 | 51,805,810 |
| 2025-01-07 | 5.1 | 5.26 | 5.1 | 5.26 | +3.54% | 81,312 | 42,143,148 |
| 2025-01-06 | 5.08 | 5.15 | 4.9 | 5.08 | 0% | 79,891 | 40,316,159 |
| 2025-01-03 | 5.32 | 5.35 | 5.07 | 5.08 | -4.15% | 103,594 | 53,789,845 |
| 2025-01-02 | 5.44 | 5.5 | 5.26 | 5.3 | -2.57% | 88,434 | 47,576,141 |
| 2024-12-31 | 5.6 | 5.64 | 5.43 | 5.44 | -2.86% | 79,441 | 43,837,468 |
| 2024-12-30 | 5.61 | 5.65 | 5.52 | 5.6 | -0.88% | 77,579 | 43,360,304 |
| 2024-12-27 | 5.5 | 5.77 | 5.5 | 5.65 | +2.73% | 148,481 | 84,121,729 |
| 2024-12-26 | 5.43 | 5.53 | 5.43 | 5.5 | +1.1% | 53,042 | 29,192,838 |
| 2024-12-25 | 5.53 | 5.58 | 5.37 | 5.44 | -1.98% | 78,301 | 42,530,356 |
| 2024-12-24 | 5.49 | 5.6 | 5.49 | 5.55 | +1.65% | 75,391 | 41,751,805 |
| 2024-12-23 | 5.71 | 5.74 | 5.43 | 5.46 | -4.38% | 121,382 | 67,405,258 |
| 2024-12-20 | 5.69 | 5.76 | 5.66 | 5.71 | +0.35% | 97,156 | 55,653,451 |
| 2024-12-19 | 5.63 | 5.71 | 5.57 | 5.69 | +0.18% | 100,416 | 56,614,379 |
| 2024-12-18 | 5.68 | 5.74 | 5.62 | 5.68 | +0.53% | 115,921 | 65,936,202 |
| 2024-12-17 | 5.94 | 5.95 | 5.65 | 5.65 | -4.72% | 174,286 | 100,320,666 |
| 2024-12-16 | 6.02 | 6.05 | 5.9 | 5.93 | -1.5% | 133,709 | 79,807,121 |
| 2024-12-13 | 6.13 | 6.14 | 6 | 6.02 | -2.27% | 168,548 | 102,047,593 |
| 2024-12-12 | 6.15 | 6.18 | 6.08 | 6.16 | -0.32% | 187,004 | 114,738,668 |
| 2024-12-11 | 6.15 | 6.21 | 6.1 | 6.18 | +0.16% | 230,959 | 142,282,965 |
| 2024-12-10 | 6.41 | 6.55 | 6.14 | 6.17 | -1.75% | 570,882 | 364,126,726 |
| 2024-12-09 | 6.11 | 6.39 | 6.06 | 6.28 | +2.95% | 389,100 | 242,311,892 |
| 2024-12-06 | 6.09 | 6.12 | 6.01 | 6.1 | 0% | 136,481 | 83,000,232 |
| 2024-12-05 | 5.92 | 6.1 | 5.92 | 6.1 | +2.52% | 131,193 | 79,096,169 |
| 2024-12-04 | 6.09 | 6.09 | 5.9 | 5.95 | -2.14% | 120,583 | 72,200,905 |
| 2024-12-03 | 6.1 | 6.12 | 6.01 | 6.08 | 0% | 126,155 | 76,557,694 |
| 2024-12-02 | 5.92 | 6.08 | 5.9 | 6.08 | +2.53% | 160,067 | 96,577,737 |
| 2024-11-29 | 5.86 | 5.98 | 5.82 | 5.93 | +0.85% | 118,779 | 70,189,571 |
| 2024-11-28 | 5.88 | 5.96 | 5.86 | 5.88 | +0.17% | 119,257 | 70,607,064 |
| 2024-11-27 | 5.8 | 5.87 | 5.63 | 5.87 | +0.69% | 124,138 | 71,506,425 |
| 2024-11-26 | 5.75 | 6.08 | 5.75 | 5.83 | +0.87% | 149,866 | 87,929,033 |
| 2024-11-25 | 5.65 | 5.79 | 5.58 | 5.78 | +2.48% | 119,383 | 68,106,893 |
| 2024-11-22 | 5.92 | 5.97 | 5.63 | 5.64 | -4.73% | 144,092 | 83,814,128 |
| 2024-11-21 | 5.95 | 5.98 | 5.85 | 5.92 | -0.67% | 110,792 | 65,660,688 |
| 2024-11-20 | 5.87 | 5.98 | 5.86 | 5.96 | +0.85% | 133,492 | 79,112,293 |
| 2024-11-19 | 5.76 | 5.91 | 5.72 | 5.91 | +2.78% | 119,110 | 69,309,732 |
| 2024-11-18 | 5.94 | 6.01 | 5.67 | 5.75 | -3.2% | 180,799 | 104,818,318 |
| 2024-11-15 | 6.08 | 6.17 | 5.94 | 5.94 | -2.78% | 193,603 | 116,525,637 |
| 2024-11-14 | 6.29 | 6.35 | 6.11 | 6.11 | -3.17% | 239,258 | 149,279,363 |
| 2024-11-13 | 6.06 | 6.37 | 5.96 | 6.31 | +2.77% | 379,517 | 234,466,732 |
| 2024-11-12 | 6.21 | 6.34 | 6.1 | 6.14 | -0.81% | 262,171 | 163,238,159 |
| 2024-11-11 | 6.17 | 6.21 | 6.06 | 6.19 | -0.32% | 297,981 | 183,113,106 |
| 2024-11-08 | 6.45 | 6.55 | 6.18 | 6.21 | -1.43% | 542,983 | 343,462,796 |
| 2024-11-07 | 6 | 6.39 | 5.98 | 6.3 | +5.35% | 521,760 | 323,659,117 |
| 2024-11-06 | 5.9 | 6.1 | 5.8 | 5.98 | +1.87% | 415,606 | 249,151,452 |
| 2024-11-05 | 5.74 | 5.88 | 5.71 | 5.87 | +2.26% | 253,789 | 147,276,350 |
| 2024-11-04 | 5.73 | 5.81 | 5.65 | 5.74 | -0.17% | 217,639 | 124,719,493 |
| 2024-11-01 | 5.81 | 6.06 | 5.63 | 5.75 | -2.54% | 419,696 | 246,336,794 |
| 2024-10-31 | 5.8 | 6.1 | 5.77 | 5.9 | +4.98% | 465,196 | 276,357,468 |
| 2024-10-30 | 5.64 | 5.73 | 5.56 | 5.62 | -0.88% | 155,251 | 87,539,769 |
| 2024-10-29 | 5.92 | 5.94 | 5.66 | 5.67 | -3.9% | 254,913 | 147,158,691 |
| 2024-10-28 | 5.79 | 5.9 | 5.78 | 5.9 | +1.9% | 184,829 | 107,998,303 |
| 2024-10-25 | 5.7 | 5.82 | 5.68 | 5.79 | +3.02% | 208,152 | 119,808,777 |
| 2024-10-24 | 5.72 | 5.75 | 5.6 | 5.62 | -1.23% | 146,147 | 82,700,682 |
| 2024-10-23 | 5.63 | 5.79 | 5.63 | 5.69 | +1.79% | 257,627 | 146,820,082 |
| 2024-10-22 | 5.52 | 5.63 | 5.49 | 5.59 | +0.72% | 168,608 | 93,673,518 |
| 2024-10-21 | 5.49 | 5.62 | 5.45 | 5.55 | +1.28% | 203,438 | 112,242,236 |
| 2024-10-18 | 5.35 | 5.58 | 5.34 | 5.48 | +2.05% | 162,398 | 88,504,078 |
| 2024-10-17 | 5.4 | 5.48 | 5.36 | 5.37 | +0.19% | 138,914 | 75,364,080 |
| 2024-10-16 | 5.35 | 5.5 | 5.31 | 5.36 | -1.47% | 142,552 | 76,970,499 |
| 2024-10-15 | 5.48 | 5.69 | 5.39 | 5.44 | 0% | 281,437 | 154,956,045 |
| 2024-10-14 | 5.25 | 5.45 | 5.1 | 5.44 | +4.62% | 181,086 | 96,059,110 |
| 2024-10-11 | 5.46 | 5.48 | 5.15 | 5.2 | -4.59% | 150,113 | 79,259,881 |
| 2024-10-10 | 5.49 | 5.61 | 5.3 | 5.45 | +1.68% | 210,453 | 115,542,513 |
| 2024-10-09 | 5.95 | 5.98 | 5.35 | 5.36 | -12.85% | 340,495 | 192,765,764 |
| 2024-10-08 | 6.58 | 6.58 | 5.75 | 6.15 | +11.41% | 544,310 | 332,004,322 |
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：