股票概览
5.6
+1.27%
+0.07
5.6
开盘价
5.62
最高价
5.48
最低价
40,171
成交量
数据更新至: 2025-03-25
技术指标
5.75
MA5 (5日均线)
5.82
MA10 (10日均线)
5.84
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 | 5.6 | 5.62 | 5.48 | 5.6 | +1.27% | 40,171 | 22,196,073 |
| 2025-03-24 | 5.75 | 5.81 | 5.44 | 5.53 | -4.66% | 96,414 | 54,010,970 |
| 2025-03-21 | 5.86 | 5.91 | 5.77 | 5.8 | -1.36% | 59,436 | 34,601,666 |
| 2025-03-20 | 5.93 | 5.94 | 5.86 | 5.88 | -1.18% | 47,846 | 28,152,348 |
| 2025-03-19 | 5.95 | 6.01 | 5.92 | 5.95 | -0.17% | 45,292 | 26,968,805 |
| 2025-03-18 | 5.95 | 6 | 5.91 | 5.96 | +0.34% | 57,884 | 34,427,756 |
| 2025-03-17 | 5.93 | 5.97 | 5.89 | 5.94 | +0.17% | 64,195 | 38,097,908 |
| 2025-03-14 | 5.75 | 5.94 | 5.73 | 5.93 | +2.95% | 90,665 | 53,048,276 |
| 2025-03-13 | 5.81 | 5.83 | 5.69 | 5.76 | -0.86% | 66,431 | 38,194,599 |
| 2025-03-12 | 5.87 | 5.89 | 5.79 | 5.81 | -0.85% | 65,004 | 37,909,562 |
| 2025-03-11 | 5.86 | 5.89 | 5.8 | 5.86 | -0.85% | 62,366 | 36,401,610 |
| 2025-03-10 | 5.95 | 6.05 | 5.87 | 5.91 | +0.17% | 77,640 | 46,075,773 |
| 2025-03-07 | 5.92 | 6 | 5.88 | 5.9 | -0.84% | 68,524 | 40,609,775 |
| 2025-03-06 | 5.82 | 5.95 | 5.76 | 5.95 | +2.41% | 81,815 | 48,214,499 |
| 2025-03-05 | 5.91 | 5.94 | 5.74 | 5.81 | -1.69% | 60,355 | 34,911,468 |
| 2025-03-04 | 5.77 | 5.93 | 5.76 | 5.91 | +1.72% | 62,736 | 36,801,171 |
| 2025-03-03 | 5.71 | 5.9 | 5.71 | 5.81 | +1.57% | 74,048 | 43,198,670 |
| 2025-02-28 | 5.86 | 5.92 | 5.68 | 5.72 | -3.21% | 61,314 | 35,458,349 |
| 2025-02-27 | 5.96 | 5.98 | 5.8 | 5.91 | -0.34% | 56,769 | 33,389,578 |
| 2025-02-26 | 5.9 | 5.95 | 5.89 | 5.93 | +0.34% | 60,119 | 35,556,155 |
| 2025-02-25 | 5.95 | 5.98 | 5.86 | 5.91 | -0.67% | 59,179 | 34,998,971 |
| 2025-02-24 | 5.98 | 6.03 | 5.88 | 5.95 | -1% | 67,261 | 39,894,759 |
| 2025-02-21 | 6.07 | 6.13 | 5.94 | 6.01 | +0.17% | 72,503 | 43,533,095 |
| 2025-02-20 | 5.93 | 6.17 | 5.93 | 6 | +1.52% | 89,128 | 53,856,982 |
| 2025-02-19 | 5.79 | 5.91 | 5.73 | 5.91 | +2.07% | 58,453 | 34,169,645 |
| 2025-02-18 | 6.04 | 6.04 | 5.76 | 5.79 | -4.46% | 99,353 | 58,363,749 |
| 2025-02-17 | 6 | 6.16 | 5.98 | 6.06 | +2.02% | 108,330 | 65,855,410 |
| 2025-02-14 | 5.86 | 5.98 | 5.78 | 5.94 | +2.41% | 101,390 | 60,069,630 |
| 2025-02-13 | 5.85 | 5.86 | 5.77 | 5.8 | -0.85% | 42,802 | 24,882,669 |
| 2025-02-12 | 5.84 | 5.87 | 5.8 | 5.85 | -0.34% | 54,495 | 31,771,311 |
| 2025-02-11 | 5.94 | 5.94 | 5.83 | 5.87 | -1.18% | 57,956 | 33,975,471 |
| 2025-02-10 | 5.79 | 5.94 | 5.79 | 5.94 | +2.41% | 88,794 | 52,231,045 |
| 2025-02-07 | 5.77 | 5.89 | 5.75 | 5.8 | 0% | 87,798 | 51,097,416 |
| 2025-02-06 | 5.77 | 5.82 | 5.68 | 5.8 | -0.34% | 74,391 | 42,759,982 |
| 2025-02-05 | 5.63 | 5.82 | 5.55 | 5.82 | +5.82% | 121,089 | 69,530,188 |
| 2025-01-27 | 5.5 | 5.59 | 5.5 | 5.5 | +0.55% | 49,103 | 27,200,543 |
| 2025-01-24 | 5.47 | 5.51 | 5.4 | 5.47 | -0.36% | 51,801 | 28,217,478 |
| 2025-01-23 | 5.61 | 5.69 | 5.49 | 5.49 | -1.44% | 71,443 | 39,929,487 |
| 2025-01-22 | 5.47 | 5.64 | 5.43 | 5.57 | +1.27% | 85,885 | 47,809,158 |
| 2025-01-21 | 5.47 | 5.64 | 5.44 | 5.5 | +2.04% | 83,327 | 46,041,735 |
| 2025-01-20 | 5.38 | 5.42 | 5.34 | 5.39 | +0.75% | 34,276 | 18,470,757 |
| 2025-01-17 | 5.39 | 5.41 | 5.31 | 5.35 | -0.93% | 48,754 | 26,056,950 |
| 2025-01-16 | 5.45 | 5.49 | 5.36 | 5.4 | +0.37% | 50,118 | 27,195,303 |
| 2025-01-15 | 5.49 | 5.49 | 5.37 | 5.38 | -1.47% | 36,968 | 19,965,869 |
| 2025-01-14 | 5.34 | 5.46 | 5.32 | 5.46 | +2.82% | 52,089 | 28,189,941 |
| 2025-01-13 | 5.27 | 5.33 | 5.14 | 5.31 | -0.38% | 44,470 | 23,351,854 |
| 2025-01-10 | 5.53 | 5.56 | 5.33 | 5.33 | -3.79% | 53,244 | 28,912,874 |
| 2025-01-09 | 5.49 | 5.72 | 5.4 | 5.54 | +1.09% | 73,631 | 40,895,310 |
| 2025-01-08 | 5.42 | 5.58 | 5.36 | 5.48 | +0.18% | 59,806 | 32,780,143 |
| 2025-01-07 | 5.49 | 5.57 | 5.33 | 5.47 | -1.8% | 74,754 | 40,585,811 |
| 2025-01-06 | 5.42 | 5.67 | 5.31 | 5.57 | +3.34% | 93,689 | 51,957,497 |
| 2025-01-03 | 5.6 | 5.63 | 5.38 | 5.39 | -3.06% | 63,726 | 35,111,601 |
| 2025-01-02 | 5.76 | 5.77 | 5.53 | 5.56 | -2.8% | 51,154 | 28,862,529 |
| 2024-12-31 | 5.83 | 5.88 | 5.7 | 5.72 | -1.55% | 41,746 | 24,152,994 |
| 2024-12-30 | 5.91 | 6.02 | 5.72 | 5.81 | -2.68% | 57,856 | 33,627,396 |
| 2024-12-27 | 5.88 | 6.01 | 5.83 | 5.97 | +2.05% | 45,643 | 27,191,521 |
| 2024-12-26 | 5.86 | 5.94 | 5.81 | 5.85 | -0.51% | 40,082 | 23,591,965 |
| 2024-12-25 | 6 | 6.06 | 5.81 | 5.88 | -2% | 53,681 | 31,647,990 |
| 2024-12-24 | 5.98 | 6.04 | 5.91 | 6 | +0.33% | 41,354 | 24,707,339 |
| 2024-12-23 | 6.16 | 6.2 | 5.96 | 5.98 | -3.24% | 73,962 | 44,649,261 |
| 2024-12-20 | 6.08 | 6.22 | 6.07 | 6.18 | +0.98% | 62,008 | 38,196,912 |
| 2024-12-19 | 6.08 | 6.14 | 6 | 6.12 | -0.33% | 69,791 | 42,354,305 |
| 2024-12-18 | 6.09 | 6.2 | 6.02 | 6.14 | +0.33% | 82,489 | 50,528,566 |
| 2024-12-17 | 6.27 | 6.29 | 6.07 | 6.12 | -2.39% | 104,608 | 64,393,071 |
| 2024-12-16 | 6.31 | 6.39 | 6.25 | 6.27 | -0.95% | 83,891 | 52,820,547 |
| 2024-12-13 | 6.5 | 6.5 | 6.31 | 6.33 | -2.76% | 108,106 | 69,087,120 |
| 2024-12-12 | 6.51 | 6.55 | 6.44 | 6.51 | -0.15% | 114,405 | 74,317,260 |
| 2024-12-11 | 6.5 | 6.6 | 6.45 | 6.52 | 0% | 100,597 | 65,564,704 |
| 2024-12-10 | 6.71 | 6.8 | 6.49 | 6.52 | -0.46% | 166,912 | 110,799,512 |
| 2024-12-09 | 6.66 | 6.72 | 6.46 | 6.55 | -0.15% | 139,644 | 91,909,023 |
| 2024-12-06 | 6.36 | 6.63 | 6.26 | 6.56 | +2.82% | 175,780 | 113,666,972 |
| 2024-12-05 | 6.24 | 6.49 | 6.21 | 6.38 | +1.75% | 93,969 | 59,586,086 |
| 2024-12-04 | 6.44 | 6.48 | 6.23 | 6.27 | -3.54% | 124,512 | 78,830,705 |
| 2024-12-03 | 6.53 | 6.57 | 6.38 | 6.5 | -1.22% | 119,871 | 77,373,725 |
| 2024-12-02 | 6.3 | 6.62 | 6.25 | 6.58 | +4.44% | 196,184 | 127,812,243 |
| 2024-11-29 | 6.28 | 6.36 | 6.13 | 6.3 | -0.32% | 144,200 | 90,200,143 |
| 2024-11-28 | 6.25 | 6.42 | 6.18 | 6.32 | +0.96% | 133,424 | 84,164,224 |
| 2024-11-27 | 6.12 | 6.26 | 5.96 | 6.26 | +0.48% | 152,023 | 92,677,446 |
| 2024-11-26 | 6.3 | 6.58 | 6.2 | 6.23 | -1.42% | 185,191 | 118,140,477 |
| 2024-11-25 | 6.21 | 6.38 | 6.13 | 6.32 | +1.77% | 152,096 | 94,917,248 |
| 2024-11-22 | 6.71 | 6.76 | 6.2 | 6.21 | -7.04% | 216,725 | 139,421,052 |
| 2024-11-21 | 6.58 | 6.88 | 6.58 | 6.68 | -0.45% | 326,949 | 219,503,856 |
| 2024-11-20 | 6.29 | 6.91 | 6.18 | 6.71 | +5.17% | 440,205 | 287,965,111 |
| 2024-11-19 | 5.84 | 6.5 | 5.84 | 6.38 | +9.81% | 327,573 | 205,713,680 |
| 2024-11-18 | 5.96 | 6.06 | 5.78 | 5.81 | -3.17% | 93,012 | 54,719,638 |
| 2024-11-15 | 6.13 | 6.17 | 5.98 | 6 | -2.44% | 97,049 | 59,102,860 |
| 2024-11-14 | 6.34 | 6.37 | 6.13 | 6.15 | -3.61% | 110,352 | 68,615,253 |
| 2024-11-13 | 6.42 | 6.59 | 6.22 | 6.38 | -1.39% | 156,281 | 99,550,767 |
| 2024-11-12 | 6.4 | 6.7 | 6.4 | 6.47 | +1.89% | 251,613 | 164,383,629 |
| 2024-11-11 | 6.26 | 6.35 | 6.16 | 6.35 | +1.76% | 158,191 | 99,074,588 |
| 2024-11-08 | 6.37 | 6.42 | 6.21 | 6.24 | -0.64% | 172,873 | 108,534,667 |
| 2024-11-07 | 6.11 | 6.29 | 6.05 | 6.28 | +2.28% | 180,035 | 112,064,225 |
| 2024-11-06 | 6.16 | 6.33 | 6.05 | 6.14 | -0.97% | 208,046 | 128,343,805 |
| 2024-11-05 | 5.79 | 6.33 | 5.73 | 6.2 | +7.27% | 307,457 | 187,660,188 |
| 2024-11-04 | 5.72 | 5.79 | 5.68 | 5.78 | +1.4% | 79,174 | 45,362,759 |
| 2024-11-01 | 5.9 | 5.96 | 5.68 | 5.7 | -3.55% | 101,816 | 58,781,102 |
| 2024-10-31 | 5.87 | 5.94 | 5.82 | 5.91 | +0.85% | 96,400 | 56,743,443 |
| 2024-10-30 | 5.93 | 5.98 | 5.78 | 5.86 | -2.66% | 131,093 | 76,958,225 |
| 2024-10-29 | 6.2 | 6.34 | 5.98 | 6.02 | -2.11% | 146,334 | 89,365,730 |
| 2024-10-28 | 5.94 | 6.15 | 5.93 | 6.15 | +2.84% | 145,161 | 88,328,041 |
| 2024-10-25 | 5.95 | 6.04 | 5.93 | 5.98 | -0.83% | 135,241 | 80,739,673 |
| 2024-10-24 | 5.96 | 6.14 | 5.93 | 6.03 | +1.69% | 165,062 | 99,714,550 |
| 2024-10-23 | 5.98 | 6.06 | 5.9 | 5.93 | -0.67% | 111,812 | 66,471,250 |
| 2024-10-22 | 5.91 | 6.09 | 5.9 | 5.97 | +1.36% | 134,004 | 80,087,825 |
| 2024-10-21 | 5.76 | 5.99 | 5.71 | 5.89 | +2.26% | 150,862 | 88,025,910 |
| 2024-10-18 | 5.57 | 5.88 | 5.56 | 5.76 | +3.04% | 125,005 | 71,424,103 |
| 2024-10-17 | 5.64 | 5.76 | 5.58 | 5.59 | +0.18% | 84,014 | 47,609,510 |
| 2024-10-16 | 5.57 | 5.69 | 5.53 | 5.58 | -0.89% | 63,585 | 35,629,587 |
| 2024-10-15 | 5.67 | 5.81 | 5.6 | 5.63 | -1.4% | 86,856 | 49,559,498 |
| 2024-10-14 | 5.64 | 5.71 | 5.48 | 5.71 | +2.7% | 95,748 | 53,814,612 |
| 2024-10-11 | 5.94 | 5.94 | 5.5 | 5.56 | -5.76% | 107,331 | 60,681,795 |
| 2024-10-10 | 5.88 | 6.15 | 5.82 | 5.9 | +1.72% | 142,337 | 85,142,430 |
| 2024-10-09 | 6.47 | 6.47 | 5.77 | 5.8 | -13.04% | 247,538 | 151,971,578 |
| 2024-10-08 | 7.08 | 7.17 | 6.2 | 6.67 | +11.17% | 346,616 | 229,661,182 |
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：