股票概览
5.48
-0.9%
-0.05
5.48
开盘价
5.53
最高价
5.36
最低价
41,048
成交量
数据更新至: 2025-03-25
技术指标
5.71
MA5 (5日均线)
5.76
MA10 (10日均线)
5.71
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 | 5.48 | 5.53 | 5.36 | 5.48 | -0.9% | 41,048 | 22,328,361 |
| 2025-03-24 | 5.8 | 5.82 | 5.37 | 5.53 | -4.66% | 106,982 | 59,397,075 |
| 2025-03-21 | 5.86 | 5.88 | 5.75 | 5.8 | -1.53% | 47,245 | 27,451,932 |
| 2025-03-20 | 5.86 | 5.95 | 5.79 | 5.89 | +0.51% | 51,507 | 30,268,269 |
| 2025-03-19 | 5.89 | 5.91 | 5.8 | 5.86 | -0.51% | 39,962 | 23,335,411 |
| 2025-03-18 | 5.85 | 5.92 | 5.84 | 5.89 | +0.17% | 41,937 | 24,658,184 |
| 2025-03-17 | 5.86 | 5.9 | 5.79 | 5.88 | +1.03% | 59,263 | 34,695,860 |
| 2025-03-14 | 5.65 | 5.84 | 5.61 | 5.82 | +2.28% | 63,510 | 36,473,628 |
| 2025-03-13 | 5.74 | 5.74 | 5.56 | 5.69 | -0.87% | 59,220 | 33,340,724 |
| 2025-03-12 | 5.74 | 5.77 | 5.69 | 5.74 | +0.17% | 53,476 | 30,665,278 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | +0.7% | 52,134 | 29,541,816 |
| 2025-03-10 | 5.65 | 5.74 | 5.6 | 5.69 | +0.71% | 42,869 | 24,368,426 |
| 2025-03-07 | 5.65 | 5.75 | 5.58 | 5.65 | -0.53% | 45,633 | 25,730,765 |
| 2025-03-06 | 5.59 | 5.7 | 5.58 | 5.68 | +1.43% | 62,057 | 35,112,116 |
| 2025-03-05 | 5.63 | 5.65 | 5.45 | 5.6 | -1.06% | 72,809 | 40,285,789 |
| 2025-03-04 | 5.6 | 5.66 | 5.55 | 5.66 | +0.89% | 42,076 | 23,597,610 |
| 2025-03-03 | 5.54 | 5.72 | 5.52 | 5.61 | +1.08% | 64,642 | 36,565,344 |
| 2025-02-28 | 5.66 | 5.7 | 5.5 | 5.55 | -2.29% | 60,489 | 33,717,621 |
| 2025-02-27 | 5.73 | 5.79 | 5.55 | 5.68 | -0.87% | 71,502 | 40,313,929 |
| 2025-02-26 | 5.69 | 5.79 | 5.66 | 5.73 | +1.42% | 62,678 | 35,764,390 |
| 2025-02-25 | 5.64 | 5.72 | 5.6 | 5.65 | 0% | 44,834 | 25,388,197 |
| 2025-02-24 | 5.56 | 5.67 | 5.52 | 5.65 | +1.44% | 59,783 | 33,574,218 |
| 2025-02-21 | 5.62 | 5.67 | 5.51 | 5.57 | -1.24% | 56,673 | 31,513,758 |
| 2025-02-20 | 5.59 | 5.68 | 5.56 | 5.64 | +0.89% | 44,488 | 25,013,259 |
| 2025-02-19 | 5.51 | 5.6 | 5.46 | 5.59 | +0.72% | 43,238 | 24,039,052 |
| 2025-02-18 | 5.66 | 5.7 | 5.47 | 5.55 | -1.6% | 64,805 | 36,245,483 |
| 2025-02-17 | 5.62 | 5.78 | 5.56 | 5.64 | -0.18% | 66,517 | 37,617,213 |
| 2025-02-14 | 5.55 | 5.65 | 5.53 | 5.65 | +1.62% | 44,590 | 24,912,668 |
| 2025-02-13 | 5.68 | 5.68 | 5.55 | 5.56 | -1.42% | 40,128 | 22,471,218 |
| 2025-02-12 | 5.62 | 5.68 | 5.6 | 5.64 | -0.53% | 41,760 | 23,543,538 |
| 2025-02-11 | 5.68 | 5.71 | 5.57 | 5.67 | -0.53% | 37,377 | 20,962,438 |
| 2025-02-10 | 5.65 | 5.7 | 5.56 | 5.7 | +1.79% | 44,899 | 25,271,335 |
| 2025-02-07 | 5.48 | 5.68 | 5.47 | 5.6 | +2.38% | 71,299 | 39,942,815 |
| 2025-02-06 | 5.4 | 5.48 | 5.32 | 5.47 | +1.3% | 48,182 | 26,091,844 |
| 2025-02-05 | 5.32 | 5.43 | 5.22 | 5.4 | +2.08% | 49,510 | 26,583,587 |
| 2025-01-27 | 5.32 | 5.45 | 5.22 | 5.29 | +0.19% | 46,195 | 24,629,225 |
| 2025-01-24 | 5.28 | 5.31 | 5.16 | 5.28 | +0.19% | 48,238 | 25,225,602 |
| 2025-01-23 | 5.28 | 5.37 | 5.21 | 5.27 | +2.13% | 74,818 | 39,736,473 |
| 2025-01-22 | 5.26 | 5.53 | 5.15 | 5.16 | -1.53% | 86,879 | 45,668,078 |
| 2025-01-21 | 5.45 | 5.49 | 5.22 | 5.24 | -4.03% | 60,071 | 31,836,510 |
| 2025-01-20 | 5.38 | 5.46 | 5.22 | 5.46 | +2.06% | 53,610 | 28,909,936 |
| 2025-01-17 | 5.43 | 5.43 | 5.3 | 5.35 | -1.11% | 37,983 | 20,289,068 |
| 2025-01-16 | 5.38 | 5.43 | 5.26 | 5.41 | +1.69% | 45,876 | 24,542,386 |
| 2025-01-15 | 5.36 | 5.4 | 5.25 | 5.32 | -0.56% | 44,474 | 23,642,366 |
| 2025-01-14 | 5.11 | 5.35 | 5.1 | 5.35 | +4.9% | 53,541 | 28,089,406 |
| 2025-01-13 | 5 | 5.12 | 4.86 | 5.1 | -0.39% | 46,700 | 23,484,215 |
| 2025-01-10 | 5.22 | 5.26 | 5 | 5.12 | -1.73% | 53,739 | 27,502,537 |
| 2025-01-09 | 5.13 | 5.24 | 5.12 | 5.21 | +0.97% | 30,235 | 15,747,709 |
| 2025-01-08 | 5.23 | 5.26 | 5.02 | 5.16 | -1.53% | 57,843 | 29,776,522 |
| 2025-01-07 | 5.1 | 5.24 | 5.05 | 5.24 | +2.75% | 54,876 | 28,223,096 |
| 2025-01-06 | 5.05 | 5.12 | 4.8 | 5.1 | +1.59% | 46,877 | 23,500,780 |
| 2025-01-03 | 5.37 | 5.38 | 5.01 | 5.02 | -5.82% | 74,665 | 38,484,070 |
| 2025-01-02 | 5.47 | 5.54 | 5.26 | 5.33 | -2.2% | 48,083 | 25,995,620 |
| 2024-12-31 | 5.6 | 5.65 | 5.43 | 5.45 | -2.68% | 45,086 | 24,895,823 |
| 2024-12-30 | 5.64 | 5.64 | 5.42 | 5.6 | -0.71% | 46,961 | 25,962,738 |
| 2024-12-27 | 5.56 | 5.74 | 5.52 | 5.64 | +1.08% | 44,150 | 24,994,710 |
| 2024-12-26 | 5.52 | 5.66 | 5.5 | 5.58 | +0.9% | 42,879 | 23,952,923 |
| 2024-12-25 | 5.74 | 5.74 | 5.4 | 5.53 | -3.66% | 69,093 | 38,241,798 |
| 2024-12-24 | 5.75 | 5.9 | 5.64 | 5.74 | +0.53% | 54,623 | 31,376,757 |
| 2024-12-23 | 6.18 | 6.19 | 5.69 | 5.71 | -8.05% | 88,741 | 52,134,427 |
| 2024-12-20 | 6.15 | 6.27 | 6.1 | 6.21 | +1.31% | 51,332 | 31,803,959 |
| 2024-12-19 | 6.1 | 6.19 | 6.04 | 6.13 | -0.49% | 49,897 | 30,456,252 |
| 2024-12-18 | 6.25 | 6.29 | 6.04 | 6.16 | -1.44% | 57,707 | 35,626,791 |
| 2024-12-17 | 6.56 | 6.6 | 6.13 | 6.25 | -5.02% | 102,984 | 64,899,511 |
| 2024-12-16 | 6.58 | 6.63 | 6.52 | 6.58 | -0.15% | 57,754 | 38,003,167 |
| 2024-12-13 | 6.67 | 6.7 | 6.52 | 6.59 | -2.23% | 96,371 | 63,420,060 |
| 2024-12-12 | 6.65 | 6.74 | 6.6 | 6.74 | +1.51% | 70,522 | 47,161,246 |
| 2024-12-11 | 6.6 | 6.66 | 6.57 | 6.64 | +0.61% | 56,707 | 37,483,648 |
| 2024-12-10 | 6.85 | 6.88 | 6.56 | 6.6 | -0.75% | 103,781 | 69,484,454 |
| 2024-12-09 | 6.63 | 6.71 | 6.56 | 6.65 | 0% | 74,533 | 49,473,429 |
| 2024-12-06 | 6.66 | 6.67 | 6.45 | 6.65 | +0.91% | 100,720 | 66,311,473 |
| 2024-12-05 | 6.41 | 6.6 | 6.35 | 6.59 | +3.45% | 85,281 | 55,625,310 |
| 2024-12-04 | 6.48 | 6.52 | 6.33 | 6.37 | -2.45% | 66,216 | 42,566,772 |
| 2024-12-03 | 6.55 | 6.59 | 6.41 | 6.53 | -0.31% | 69,027 | 44,849,479 |
| 2024-12-02 | 6.4 | 6.55 | 6.37 | 6.55 | +2.5% | 112,133 | 72,777,131 |
| 2024-11-29 | 6.37 | 6.42 | 6.19 | 6.39 | +0.47% | 93,071 | 58,867,766 |
| 2024-11-28 | 6.26 | 6.57 | 6.26 | 6.36 | +1.6% | 106,556 | 68,034,992 |
| 2024-11-27 | 6.15 | 6.26 | 5.96 | 6.26 | +0.97% | 92,029 | 56,027,593 |
| 2024-11-26 | 6.34 | 6.38 | 6.18 | 6.2 | -2.05% | 63,839 | 39,977,756 |
| 2024-11-25 | 6.17 | 6.33 | 6.09 | 6.33 | +3.26% | 80,349 | 50,139,379 |
| 2024-11-22 | 6.45 | 6.55 | 6.11 | 6.13 | -5.11% | 101,121 | 64,156,429 |
| 2024-11-21 | 6.45 | 6.57 | 6.31 | 6.46 | +0.62% | 91,204 | 58,786,716 |
| 2024-11-20 | 6.27 | 6.46 | 6.25 | 6.42 | +1.74% | 104,927 | 66,828,351 |
| 2024-11-19 | 6.07 | 6.31 | 6 | 6.31 | +3.78% | 126,312 | 77,781,241 |
| 2024-11-18 | 6.15 | 6.5 | 5.92 | 6.08 | -0.16% | 162,771 | 100,984,023 |
| 2024-11-15 | 6.25 | 6.34 | 6.08 | 6.09 | -2.4% | 94,929 | 59,130,940 |
| 2024-11-14 | 6.45 | 6.58 | 6.23 | 6.24 | -3.7% | 78,220 | 49,722,963 |
| 2024-11-13 | 6.5 | 6.58 | 6.31 | 6.48 | -0.92% | 89,155 | 57,252,586 |
| 2024-11-12 | 6.68 | 6.72 | 6.43 | 6.54 | -0.91% | 90,266 | 59,420,758 |
| 2024-11-11 | 6.4 | 6.61 | 6.36 | 6.6 | +2.64% | 87,655 | 57,181,079 |
| 2024-11-08 | 6.51 | 6.55 | 6.4 | 6.43 | -0.16% | 97,151 | 62,825,382 |
| 2024-11-07 | 6.2 | 6.45 | 6.1 | 6.44 | +3.04% | 101,396 | 64,109,631 |
| 2024-11-06 | 6.22 | 6.34 | 6.16 | 6.25 | +0.81% | 93,503 | 58,600,340 |
| 2024-11-05 | 6.11 | 6.25 | 6.07 | 6.2 | +1.31% | 86,990 | 53,840,690 |
| 2024-11-04 | 5.96 | 6.15 | 5.89 | 6.12 | +3.03% | 68,082 | 41,212,397 |
| 2024-11-01 | 6.23 | 6.33 | 5.91 | 5.94 | -5.71% | 115,004 | 69,418,266 |
| 2024-10-31 | 6.16 | 6.31 | 6.16 | 6.3 | +3.11% | 112,927 | 70,719,119 |
| 2024-10-30 | 6.1 | 6.17 | 6.02 | 6.11 | -1.13% | 94,043 | 57,279,192 |
| 2024-10-29 | 6.49 | 6.55 | 6.16 | 6.18 | -4.78% | 138,797 | 87,505,301 |
| 2024-10-28 | 6.48 | 6.52 | 6.34 | 6.49 | -0.92% | 151,451 | 97,310,986 |
| 2024-10-25 | 6.05 | 6.65 | 6.05 | 6.55 | +6.85% | 257,011 | 165,085,380 |
| 2024-10-24 | 6.2 | 6.26 | 6.02 | 6.13 | -2.54% | 122,617 | 74,580,022 |
| 2024-10-23 | 6.07 | 6.45 | 6.03 | 6.29 | +2.61% | 186,292 | 116,438,380 |
| 2024-10-22 | 5.98 | 6.13 | 5.93 | 6.13 | +1.49% | 109,470 | 65,884,070 |
| 2024-10-21 | 5.91 | 6.12 | 5.87 | 6.04 | +2.9% | 133,701 | 80,318,474 |
| 2024-10-18 | 5.69 | 5.96 | 5.66 | 5.87 | +2.98% | 104,456 | 60,626,528 |
| 2024-10-17 | 5.74 | 5.87 | 5.7 | 5.7 | -0.35% | 71,610 | 41,481,979 |
| 2024-10-16 | 5.69 | 5.85 | 5.65 | 5.72 | -1.72% | 80,642 | 46,295,171 |
| 2024-10-15 | 5.86 | 6 | 5.78 | 5.82 | -1.85% | 98,746 | 58,057,766 |
| 2024-10-14 | 5.75 | 5.95 | 5.61 | 5.93 | +3.13% | 131,187 | 76,057,454 |
| 2024-10-11 | 6.13 | 6.18 | 5.66 | 5.75 | -8.29% | 181,239 | 107,266,649 |
| 2024-10-10 | 6.7 | 6.8 | 6.07 | 6.27 | -9.78% | 310,591 | 197,210,541 |
| 2024-10-09 | 6.8 | 7.71 | 6.6 | 6.95 | +3.42% | 490,942 | 352,358,888 |
| 2024-10-08 | 7.05 | 7.2 | 6.23 | 6.72 | +10.34% | 263,354 | 176,942,297 |
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：