股票概览
5.52
-0.54%
-0.03
5.55
开盘价
5.58
最高价
5.47
最低价
314,879
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.80
MA10 (10日均线)
5.80
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 | 5.55 | 5.58 | 5.47 | 5.52 | -0.54% | 314,879 | 173,893,950 |
| 2025-03-24 | 5.62 | 5.65 | 5.43 | 5.55 | -1.25% | 804,619 | 445,370,436 |
| 2025-03-21 | 5.75 | 5.77 | 5.59 | 5.62 | -2.6% | 985,716 | 558,441,435 |
| 2025-03-20 | 5.83 | 5.86 | 5.76 | 5.77 | -1.37% | 795,642 | 462,519,373 |
| 2025-03-19 | 5.97 | 5.98 | 5.82 | 5.85 | -2.5% | 1,021,487 | 599,726,482 |
| 2025-03-18 | 6.01 | 6.06 | 5.92 | 6 | +0.17% | 1,080,805 | 646,636,288 |
| 2025-03-17 | 6.22 | 6.38 | 5.99 | 5.99 | -0.17% | 1,873,222 | 1,147,364,590 |
| 2025-03-14 | 5.75 | 6.04 | 5.69 | 6 | +4.35% | 1,766,116 | 1,046,285,966 |
| 2025-03-13 | 5.89 | 5.89 | 5.66 | 5.75 | -2.87% | 1,078,873 | 619,902,177 |
| 2025-03-12 | 5.84 | 6.02 | 5.8 | 5.92 | +1.54% | 1,195,977 | 709,788,142 |
| 2025-03-11 | 5.71 | 5.83 | 5.68 | 5.83 | +0.52% | 677,203 | 391,718,222 |
| 2025-03-10 | 5.88 | 5.89 | 5.73 | 5.8 | -1.53% | 836,294 | 484,534,484 |
| 2025-03-07 | 5.97 | 6.08 | 5.86 | 5.89 | -1.67% | 1,211,024 | 719,655,766 |
| 2025-03-06 | 5.76 | 6.02 | 5.74 | 5.99 | +4.9% | 1,797,602 | 1,065,012,477 |
| 2025-03-05 | 5.7 | 5.77 | 5.63 | 5.71 | 0% | 655,601 | 373,046,775 |
| 2025-03-04 | 5.58 | 5.78 | 5.55 | 5.71 | +1.42% | 866,921 | 494,562,627 |
| 2025-03-03 | 5.61 | 5.8 | 5.54 | 5.63 | +0.9% | 1,012,548 | 575,546,856 |
| 2025-02-28 | 5.95 | 5.98 | 5.55 | 5.58 | -7.46% | 1,687,417 | 971,284,825 |
| 2025-02-27 | 5.91 | 6.17 | 5.89 | 6.03 | +1.52% | 2,158,564 | 1,304,629,227 |
| 2025-02-26 | 6.02 | 6.07 | 5.87 | 5.94 | -0.5% | 1,223,074 | 727,841,548 |
| 2025-02-25 | 6 | 6.1 | 5.91 | 5.97 | -1.81% | 1,131,529 | 677,504,566 |
| 2025-02-24 | 6.14 | 6.19 | 6.02 | 6.08 | -1.46% | 1,248,264 | 757,959,193 |
| 2025-02-21 | 6.01 | 6.19 | 5.84 | 6.17 | +3.01% | 1,990,830 | 1,203,861,695 |
| 2025-02-20 | 6.13 | 6.16 | 5.97 | 5.99 | -2.76% | 1,488,411 | 899,041,149 |
| 2025-02-19 | 6.09 | 6.22 | 5.97 | 6.16 | +1.99% | 1,842,083 | 1,124,497,636 |
| 2025-02-18 | 6.52 | 6.75 | 6.02 | 6.04 | -3.97% | 2,934,265 | 1,858,292,921 |
| 2025-02-17 | 6.33 | 6.55 | 6.19 | 6.29 | +1.62% | 3,012,894 | 1,915,871,519 |
| 2025-02-14 | 6.02 | 6.24 | 5.86 | 6.19 | +2.48% | 2,468,539 | 1,500,608,048 |
| 2025-02-13 | 6.07 | 6.18 | 5.9 | 6.04 | +0.17% | 1,903,590 | 1,153,393,940 |
| 2025-02-12 | 5.98 | 6.09 | 5.97 | 6.03 | +0.33% | 1,229,630 | 741,954,688 |
| 2025-02-11 | 6.04 | 6.08 | 5.95 | 6.01 | -1.48% | 1,273,939 | 765,814,908 |
| 2025-02-10 | 5.89 | 6.14 | 5.89 | 6.1 | +3.39% | 1,914,578 | 1,154,086,123 |
| 2025-02-07 | 5.92 | 6.03 | 5.81 | 5.9 | +0.51% | 1,608,934 | 953,045,305 |
| 2025-02-06 | 5.64 | 5.88 | 5.58 | 5.87 | +3.89% | 1,490,770 | 862,255,695 |
| 2025-02-05 | 5.56 | 5.72 | 5.54 | 5.65 | +3.48% | 1,228,879 | 691,701,749 |
| 2025-01-27 | 5.64 | 5.68 | 5.45 | 5.46 | -1.8% | 716,819 | 397,021,424 |
| 2025-01-24 | 5.42 | 5.57 | 5.37 | 5.56 | +2.77% | 919,820 | 506,847,955 |
| 2025-01-23 | 5.46 | 5.6 | 5.41 | 5.41 | +0.56% | 991,207 | 547,159,655 |
| 2025-01-22 | 5.46 | 5.46 | 5.34 | 5.38 | -2.18% | 651,465 | 351,041,771 |
| 2025-01-21 | 5.49 | 5.58 | 5.4 | 5.5 | +0.73% | 734,688 | 403,039,867 |
| 2025-01-20 | 5.46 | 5.52 | 5.43 | 5.46 | +0.55% | 602,449 | 330,078,717 |
| 2025-01-17 | 5.43 | 5.5 | 5.39 | 5.43 | -0.91% | 656,664 | 357,406,533 |
| 2025-01-16 | 5.5 | 5.65 | 5.44 | 5.48 | +0.55% | 941,692 | 520,699,857 |
| 2025-01-15 | 5.46 | 5.55 | 5.42 | 5.45 | -0.18% | 1,036,503 | 568,450,248 |
| 2025-01-14 | 5.18 | 5.48 | 5.15 | 5.46 | +6.23% | 1,160,114 | 620,979,349 |
| 2025-01-13 | 5.03 | 5.17 | 4.97 | 5.14 | +0.39% | 595,967 | 303,272,358 |
| 2025-01-10 | 5.25 | 5.34 | 5.11 | 5.12 | -2.66% | 767,368 | 401,478,523 |
| 2025-01-09 | 5.21 | 5.36 | 5.2 | 5.26 | +0.19% | 806,745 | 427,107,315 |
| 2025-01-08 | 5.21 | 5.3 | 5.06 | 5.25 | -0.38% | 894,646 | 464,389,784 |
| 2025-01-07 | 5.14 | 5.28 | 5.11 | 5.27 | +2.93% | 834,342 | 432,653,634 |
| 2025-01-06 | 5.1 | 5.17 | 5.01 | 5.12 | +0.2% | 692,120 | 353,124,773 |
| 2025-01-03 | 5.34 | 5.4 | 5.08 | 5.11 | -4.13% | 979,820 | 508,167,165 |
| 2025-01-02 | 5.51 | 5.56 | 5.24 | 5.33 | -3.09% | 939,364 | 509,534,221 |
| 2024-12-31 | 5.79 | 5.82 | 5.47 | 5.5 | -5.01% | 997,054 | 559,895,033 |
| 2024-12-30 | 5.73 | 5.79 | 5.56 | 5.79 | +0.7% | 837,353 | 478,639,293 |
| 2024-12-27 | 5.68 | 5.85 | 5.63 | 5.75 | +1.23% | 914,770 | 528,032,302 |
| 2024-12-26 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 832,641 | 478,014,692 |
| 2024-12-25 | 5.85 | 5.87 | 5.6 | 5.72 | -2.89% | 1,102,415 | 629,668,414 |
| 2024-12-24 | 5.88 | 5.93 | 5.79 | 5.89 | +0.86% | 903,694 | 529,098,044 |
| 2024-12-23 | 6.3 | 6.3 | 5.82 | 5.84 | -7.15% | 1,686,844 | 1,011,476,733 |
| 2024-12-20 | 6.23 | 6.4 | 6.19 | 6.29 | +0.96% | 1,452,977 | 919,265,202 |
| 2024-12-19 | 6.1 | 6.27 | 6 | 6.23 | +0.48% | 1,491,235 | 915,636,401 |
| 2024-12-18 | 6.18 | 6.3 | 6.02 | 6.2 | +0.32% | 1,269,566 | 787,054,209 |
| 2024-12-17 | 6.43 | 6.48 | 6.12 | 6.18 | -4.19% | 1,982,281 | 1,236,797,557 |
| 2024-12-16 | 6.72 | 6.72 | 6.41 | 6.45 | -4.02% | 2,456,560 | 1,593,509,879 |
| 2024-12-13 | 6.63 | 7 | 6.53 | 6.72 | +0.15% | 3,773,638 | 2,577,018,442 |
| 2024-12-12 | 6.74 | 6.97 | 6.65 | 6.71 | 0% | 2,668,818 | 1,809,730,433 |
| 2024-12-11 | 6.68 | 6.87 | 6.65 | 6.71 | -0.59% | 2,233,100 | 1,504,054,364 |
| 2024-12-10 | 6.9 | 7.04 | 6.73 | 6.75 | +0.75% | 3,324,673 | 2,285,196,211 |
| 2024-12-09 | 6.89 | 6.95 | 6.58 | 6.7 | -2.9% | 3,000,530 | 2,019,893,198 |
| 2024-12-06 | 6.57 | 7.23 | 6.49 | 6.9 | +5.18% | 4,708,908 | 3,217,653,998 |
| 2024-12-05 | 6.32 | 6.62 | 6.32 | 6.56 | +4.63% | 2,906,797 | 1,886,825,960 |
| 2024-12-04 | 6.58 | 6.59 | 6.24 | 6.27 | -6.97% | 3,060,470 | 1,961,741,101 |
| 2024-12-03 | 6.6 | 6.97 | 6.35 | 6.74 | +1.2% | 3,977,545 | 2,639,828,854 |
| 2024-12-02 | 6.47 | 6.78 | 6.45 | 6.66 | +3.1% | 3,652,250 | 2,421,734,872 |
| 2024-11-29 | 6.55 | 6.67 | 6.24 | 6.46 | -2.42% | 4,524,775 | 2,918,148,195 |
| 2024-11-28 | 6.57 | 7.27 | 6.46 | 6.62 | 0% | 6,303,056 | 4,292,814,456 |
| 2024-11-27 | 5.89 | 6.83 | 5.82 | 6.62 | +10.33% | 5,136,181 | 3,270,047,568 |
| 2024-11-26 | 6.07 | 6.4 | 5.97 | 6 | -2.6% | 3,153,412 | 1,943,983,510 |
| 2024-11-25 | 5.98 | 6.16 | 5.69 | 6.16 | +3.01% | 3,187,051 | 1,903,906,455 |
| 2024-11-22 | 5.91 | 6.48 | 5.83 | 5.98 | +0.17% | 4,148,522 | 2,559,443,203 |
| 2024-11-21 | 5.79 | 6.15 | 5.73 | 5.97 | +2.05% | 2,637,449 | 1,576,517,713 |
| 2024-11-20 | 5.5 | 5.96 | 5.49 | 5.85 | +5.79% | 2,079,575 | 1,197,124,440 |
| 2024-11-19 | 5.38 | 5.53 | 5.31 | 5.53 | +3.17% | 1,070,480 | 580,047,100 |
| 2024-11-18 | 5.86 | 5.91 | 5.3 | 5.36 | -8.06% | 1,911,958 | 1,043,523,133 |
| 2024-11-15 | 5.82 | 6.12 | 5.79 | 5.83 | -0.68% | 2,040,866 | 1,220,503,923 |
| 2024-11-14 | 6.08 | 6.21 | 5.84 | 5.87 | -3.61% | 1,849,956 | 1,119,725,322 |
| 2024-11-13 | 5.88 | 6.16 | 5.88 | 6.09 | +2.35% | 1,864,424 | 1,127,205,930 |
| 2024-11-12 | 6.24 | 6.24 | 5.87 | 5.95 | -4.65% | 2,293,503 | 1,387,114,430 |
| 2024-11-11 | 5.95 | 6.3 | 5.92 | 6.24 | +3.83% | 2,655,803 | 1,634,814,066 |
| 2024-11-08 | 6.06 | 6.24 | 5.98 | 6.01 | -0.33% | 2,621,301 | 1,600,898,578 |
| 2024-11-07 | 6 | 6.06 | 5.86 | 6.03 | -0.99% | 2,930,548 | 1,746,348,840 |
| 2024-11-06 | 5.62 | 6.54 | 5.56 | 6.09 | +8.56% | 4,507,025 | 2,681,389,133 |
| 2024-11-05 | 5.42 | 5.63 | 5.39 | 5.61 | +3.13% | 1,656,082 | 919,668,846 |
| 2024-11-04 | 5.29 | 5.49 | 5.25 | 5.44 | +3.03% | 982,151 | 530,109,171 |
| 2024-11-01 | 5.6 | 5.7 | 5.27 | 5.28 | -6.05% | 1,837,090 | 998,155,634 |
| 2024-10-31 | 5.53 | 5.69 | 5.45 | 5.62 | +1.08% | 1,958,189 | 1,095,527,947 |
| 2024-10-30 | 5.5 | 5.66 | 5.48 | 5.56 | +1.83% | 1,769,261 | 987,710,069 |
| 2024-10-29 | 5.66 | 5.71 | 5.46 | 5.46 | -2.67% | 1,831,808 | 1,019,941,638 |
| 2024-10-28 | 5.48 | 5.66 | 5.47 | 5.61 | +1.63% | 1,481,580 | 827,491,437 |
| 2024-10-25 | 5.36 | 5.57 | 5.36 | 5.52 | +2.6% | 1,268,430 | 694,226,617 |
| 2024-10-24 | 5.39 | 5.41 | 5.29 | 5.38 | -1.28% | 1,075,340 | 575,608,461 |
| 2024-10-23 | 5.57 | 5.63 | 5.44 | 5.45 | -2.85% | 1,824,248 | 1,009,193,946 |
| 2024-10-22 | 5.56 | 5.83 | 5.52 | 5.61 | 0% | 2,589,746 | 1,459,957,170 |
| 2024-10-21 | 5.43 | 5.7 | 5.38 | 5.61 | +3.7% | 2,377,928 | 1,327,353,734 |
| 2024-10-18 | 5.23 | 5.59 | 5.12 | 5.41 | +2.46% | 2,353,736 | 1,258,599,555 |
| 2024-10-17 | 5.19 | 5.45 | 5.19 | 5.28 | +2.33% | 2,357,580 | 1,253,938,478 |
| 2024-10-16 | 5 | 5.25 | 4.93 | 5.16 | +0.78% | 1,312,669 | 676,020,750 |
| 2024-10-15 | 5.07 | 5.35 | 4.97 | 5.12 | 0% | 1,950,290 | 1,018,414,720 |
| 2024-10-14 | 4.94 | 5.12 | 4.81 | 5.12 | +4.7% | 1,264,834 | 629,328,534 |
| 2024-10-11 | 5.2 | 5.2 | 4.81 | 4.89 | -5.78% | 1,364,797 | 677,618,940 |
| 2024-10-10 | 5.4 | 5.55 | 5.14 | 5.19 | -1.7% | 1,728,880 | 919,456,311 |
| 2024-10-09 | 5.95 | 5.96 | 5.28 | 5.28 | -15.38% | 2,855,886 | 1,599,880,800 |
| 2024-10-08 | 6.6 | 6.6 | 5.71 | 6.24 | +12.84% | 4,056,763 | 2,494,064,577 |
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：