股票概览
5.44
+1.49%
+0.08
5.35
开盘价
5.54
最高价
5.3
最低价
110,928
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.59
MA10 (10日均线)
5.52
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 | 5.35 | 5.54 | 5.3 | 5.44 | +1.49% | 110,928 | 60,107,569 |
| 2025-03-24 | 5.57 | 5.63 | 5.2 | 5.36 | -3.94% | 198,737 | 107,323,254 |
| 2025-03-21 | 5.6 | 5.7 | 5.54 | 5.58 | -1.24% | 164,737 | 92,338,092 |
| 2025-03-20 | 5.63 | 5.73 | 5.61 | 5.65 | +0.18% | 140,013 | 79,320,231 |
| 2025-03-19 | 5.69 | 5.75 | 5.6 | 5.64 | -1.91% | 157,233 | 88,918,905 |
| 2025-03-18 | 5.69 | 5.82 | 5.63 | 5.75 | +1.23% | 241,795 | 138,548,856 |
| 2025-03-17 | 5.65 | 5.77 | 5.63 | 5.68 | +0.35% | 223,629 | 127,639,304 |
| 2025-03-14 | 5.49 | 5.67 | 5.46 | 5.66 | +2.91% | 214,785 | 119,933,254 |
| 2025-03-13 | 5.6 | 5.64 | 5.39 | 5.5 | -2.48% | 215,107 | 118,141,306 |
| 2025-03-12 | 5.51 | 5.74 | 5.51 | 5.64 | +2.17% | 317,651 | 179,346,734 |
| 2025-03-11 | 5.28 | 5.56 | 5.26 | 5.52 | +3.18% | 292,505 | 159,105,844 |
| 2025-03-10 | 5.43 | 5.44 | 5.31 | 5.35 | -0.74% | 114,207 | 61,250,973 |
| 2025-03-07 | 5.47 | 5.5 | 5.36 | 5.39 | -2% | 137,767 | 74,762,750 |
| 2025-03-06 | 5.36 | 5.5 | 5.3 | 5.5 | +2.61% | 168,481 | 91,694,764 |
| 2025-03-05 | 5.44 | 5.44 | 5.26 | 5.36 | -1.83% | 147,915 | 78,777,893 |
| 2025-03-04 | 5.33 | 5.47 | 5.31 | 5.46 | +1.68% | 107,712 | 58,359,768 |
| 2025-03-03 | 5.36 | 5.51 | 5.31 | 5.37 | +0.75% | 143,897 | 78,065,581 |
| 2025-02-28 | 5.51 | 5.53 | 5.3 | 5.33 | -4.14% | 165,955 | 89,812,275 |
| 2025-02-27 | 5.58 | 5.65 | 5.43 | 5.56 | -0.89% | 170,468 | 94,475,547 |
| 2025-02-26 | 5.53 | 5.61 | 5.5 | 5.61 | +1.45% | 162,503 | 90,396,971 |
| 2025-02-25 | 5.49 | 5.6 | 5.43 | 5.53 | -0.72% | 149,819 | 82,709,889 |
| 2025-02-24 | 5.45 | 5.65 | 5.43 | 5.57 | +1.27% | 216,836 | 120,014,403 |
| 2025-02-21 | 5.45 | 5.51 | 5.35 | 5.5 | +0.36% | 166,767 | 90,517,369 |
| 2025-02-20 | 5.45 | 5.5 | 5.38 | 5.48 | +0.37% | 130,268 | 70,961,933 |
| 2025-02-19 | 5.37 | 5.49 | 5.37 | 5.46 | +1.68% | 134,210 | 73,025,325 |
| 2025-02-18 | 5.62 | 5.68 | 5.35 | 5.37 | -4.96% | 189,707 | 104,291,180 |
| 2025-02-17 | 5.62 | 5.74 | 5.6 | 5.65 | +1.8% | 203,167 | 114,987,012 |
| 2025-02-14 | 5.44 | 5.62 | 5.42 | 5.55 | +1.65% | 186,945 | 103,600,419 |
| 2025-02-13 | 5.5 | 5.53 | 5.44 | 5.46 | -0.36% | 138,591 | 76,084,529 |
| 2025-02-12 | 5.46 | 5.51 | 5.42 | 5.48 | 0% | 120,782 | 66,047,286 |
| 2025-02-11 | 5.55 | 5.57 | 5.42 | 5.48 | -1.08% | 127,347 | 69,551,016 |
| 2025-02-10 | 5.4 | 5.54 | 5.4 | 5.54 | +2.4% | 149,649 | 82,231,255 |
| 2025-02-07 | 5.36 | 5.48 | 5.33 | 5.41 | +0.93% | 142,148 | 76,910,739 |
| 2025-02-06 | 5.23 | 5.36 | 5.19 | 5.36 | +2.1% | 124,588 | 65,871,304 |
| 2025-02-05 | 5.1 | 5.27 | 5.1 | 5.25 | +3.14% | 114,934 | 59,915,629 |
| 2025-01-27 | 5.26 | 5.31 | 5.09 | 5.09 | -1.74% | 118,039 | 61,455,288 |
| 2025-01-24 | 5.1 | 5.19 | 5.02 | 5.18 | +1.17% | 138,671 | 70,593,802 |
| 2025-01-23 | 5.16 | 5.3 | 5.12 | 5.12 | +0.39% | 126,143 | 65,909,898 |
| 2025-01-22 | 5.17 | 5.2 | 5.06 | 5.1 | -2.3% | 93,918 | 47,965,206 |
| 2025-01-21 | 5.34 | 5.36 | 5.15 | 5.22 | -1.88% | 128,248 | 66,820,102 |
| 2025-01-20 | 5.3 | 5.36 | 5.21 | 5.32 | +1.33% | 124,756 | 66,241,170 |
| 2025-01-17 | 5.25 | 5.31 | 5.21 | 5.25 | -0.94% | 96,937 | 50,932,877 |
| 2025-01-16 | 5.3 | 5.39 | 5.21 | 5.3 | +0.57% | 112,442 | 59,633,477 |
| 2025-01-15 | 5.31 | 5.36 | 5.24 | 5.27 | -0.75% | 108,396 | 57,416,634 |
| 2025-01-14 | 5.04 | 5.31 | 5.02 | 5.31 | +5.78% | 156,785 | 81,854,239 |
| 2025-01-13 | 4.9 | 5.02 | 4.75 | 5.02 | +1.21% | 108,732 | 53,491,266 |
| 2025-01-10 | 5.16 | 5.21 | 4.95 | 4.96 | -4.62% | 108,932 | 55,378,126 |
| 2025-01-09 | 5.14 | 5.23 | 5.11 | 5.2 | +0.39% | 100,830 | 52,316,945 |
| 2025-01-08 | 5.18 | 5.25 | 5 | 5.18 | -0.58% | 150,883 | 77,549,269 |
| 2025-01-07 | 5.04 | 5.25 | 5.03 | 5.21 | +3.17% | 153,442 | 78,926,974 |
| 2025-01-06 | 5.05 | 5.14 | 4.86 | 5.05 | -0.59% | 140,533 | 70,636,613 |
| 2025-01-03 | 5.34 | 5.5 | 5.08 | 5.08 | -4.87% | 229,171 | 119,128,058 |
| 2025-01-02 | 5.37 | 5.56 | 5.25 | 5.34 | -1.11% | 156,378 | 84,661,254 |
| 2024-12-31 | 5.58 | 5.67 | 5.4 | 5.4 | -3.05% | 148,239 | 81,815,287 |
| 2024-12-30 | 5.7 | 5.7 | 5.5 | 5.57 | -2.28% | 138,911 | 77,298,938 |
| 2024-12-27 | 5.56 | 5.88 | 5.55 | 5.7 | +2.15% | 193,662 | 110,707,332 |
| 2024-12-26 | 5.47 | 5.67 | 5.47 | 5.58 | +1.64% | 143,731 | 80,377,319 |
| 2024-12-25 | 5.64 | 5.69 | 5.36 | 5.49 | -3% | 208,106 | 113,950,987 |
| 2024-12-24 | 5.73 | 5.81 | 5.57 | 5.66 | -0.53% | 193,233 | 109,575,909 |
| 2024-12-23 | 6.18 | 6.25 | 5.67 | 5.69 | -8.67% | 332,891 | 195,669,536 |
| 2024-12-20 | 6.2 | 6.44 | 6.15 | 6.23 | +1.14% | 237,887 | 149,525,129 |
| 2024-12-19 | 6.01 | 6.16 | 5.97 | 6.16 | +1.15% | 175,625 | 106,760,321 |
| 2024-12-18 | 6.12 | 6.21 | 5.98 | 6.09 | -0.98% | 198,136 | 121,053,835 |
| 2024-12-17 | 6.5 | 6.55 | 6.1 | 6.15 | -6.11% | 302,569 | 188,681,622 |
| 2024-12-16 | 6.65 | 6.72 | 6.47 | 6.55 | -2.24% | 274,635 | 180,592,618 |
| 2024-12-13 | 6.84 | 6.84 | 6.69 | 6.7 | -3.04% | 377,576 | 255,239,775 |
| 2024-12-12 | 6.68 | 6.96 | 6.67 | 6.91 | +2.83% | 522,435 | 357,984,833 |
| 2024-12-11 | 6.6 | 6.83 | 6.6 | 6.72 | +1.05% | 297,495 | 199,428,620 |
| 2024-12-10 | 6.64 | 6.83 | 6.56 | 6.65 | +2.94% | 493,738 | 330,457,289 |
| 2024-12-09 | 6.56 | 6.62 | 6.36 | 6.46 | -1.67% | 249,740 | 161,712,871 |
| 2024-12-06 | 6.52 | 6.63 | 6.39 | 6.57 | +0.92% | 332,437 | 216,822,360 |
| 2024-12-05 | 6.48 | 6.56 | 6.43 | 6.51 | +0.15% | 335,831 | 218,394,749 |
| 2024-12-04 | 6.55 | 6.66 | 6.44 | 6.5 | -5.39% | 605,703 | 397,334,002 |
| 2024-12-03 | 6.68 | 7.49 | 6.65 | 6.87 | +2.38% | 943,347 | 659,628,951 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.71 | +1.05% | 640,053 | 428,712,936 |
| 2024-11-29 | 6.41 | 6.94 | 6.41 | 6.64 | +2.79% | 808,019 | 539,342,705 |
| 2024-11-28 | 6.95 | 6.95 | 6.45 | 6.46 | -0.15% | 893,867 | 598,098,620 |
| 2024-11-27 | 6.16 | 6.49 | 5.86 | 6.47 | +2.54% | 569,833 | 357,160,816 |
| 2024-11-26 | 6.07 | 6.56 | 6.05 | 6.31 | +3.78% | 629,634 | 396,819,167 |
| 2024-11-25 | 5.9 | 6.09 | 5.74 | 6.08 | +3.23% | 264,691 | 157,598,521 |
| 2024-11-22 | 6.17 | 6.3 | 5.86 | 5.89 | -4.69% | 331,964 | 203,385,667 |
| 2024-11-21 | 6.1 | 6.26 | 6.04 | 6.18 | +0.65% | 232,579 | 142,853,041 |
| 2024-11-20 | 5.88 | 6.15 | 5.87 | 6.14 | +3.72% | 246,392 | 148,871,412 |
| 2024-11-19 | 5.8 | 5.92 | 5.68 | 5.92 | +2.96% | 198,507 | 115,239,517 |
| 2024-11-18 | 6.16 | 6.22 | 5.71 | 5.75 | -5.74% | 269,345 | 157,438,253 |
| 2024-11-15 | 6.09 | 6.33 | 6.09 | 6.1 | -0.97% | 255,270 | 158,300,759 |
| 2024-11-14 | 6.36 | 6.41 | 6.14 | 6.16 | -3.75% | 291,719 | 182,285,290 |
| 2024-11-13 | 6.37 | 6.63 | 6.33 | 6.4 | -0.16% | 399,364 | 258,204,373 |
| 2024-11-12 | 6.54 | 6.57 | 6.32 | 6.41 | -2.44% | 435,917 | 280,011,273 |
| 2024-11-11 | 6.45 | 6.59 | 6.43 | 6.57 | +0.15% | 510,852 | 332,449,577 |
| 2024-11-08 | 6.7 | 6.85 | 6.52 | 6.56 | -5.07% | 989,228 | 659,029,102 |
| 2024-11-07 | 6.05 | 7.19 | 5.96 | 6.91 | +15.36% | 1,369,070 | 930,093,529 |
| 2024-11-06 | 5.78 | 6.08 | 5.78 | 5.99 | +3.28% | 357,754 | 212,767,801 |
| 2024-11-05 | 5.66 | 5.84 | 5.61 | 5.8 | +2.84% | 192,692 | 111,089,069 |
| 2024-11-04 | 5.58 | 5.68 | 5.55 | 5.64 | +1.08% | 133,456 | 75,130,474 |
| 2024-11-01 | 5.9 | 5.96 | 5.54 | 5.58 | -5.74% | 290,841 | 165,318,944 |
| 2024-10-31 | 5.8 | 5.97 | 5.75 | 5.92 | +2.07% | 246,374 | 145,346,791 |
| 2024-10-30 | 5.72 | 5.84 | 5.67 | 5.8 | -2.19% | 310,843 | 179,175,791 |
| 2024-10-29 | 6.1 | 6.21 | 5.91 | 5.93 | -2.95% | 369,884 | 223,544,218 |
| 2024-10-28 | 5.91 | 6.15 | 5.91 | 6.11 | +1.83% | 393,188 | 238,617,767 |
| 2024-10-25 | 6.06 | 6.16 | 5.95 | 6 | +3.27% | 465,513 | 281,325,476 |
| 2024-10-24 | 5.78 | 5.84 | 5.72 | 5.81 | -0.17% | 205,793 | 118,977,606 |
| 2024-10-23 | 5.83 | 5.97 | 5.77 | 5.82 | -1.02% | 344,840 | 201,965,269 |
| 2024-10-22 | 5.91 | 6.08 | 5.82 | 5.88 | -2.49% | 426,879 | 251,767,946 |
| 2024-10-21 | 6.1 | 6.19 | 5.9 | 6.03 | +3.08% | 607,900 | 367,437,596 |
| 2024-10-18 | 5.72 | 5.98 | 5.67 | 5.85 | +1.04% | 492,166 | 286,785,991 |
| 2024-10-17 | 5.7 | 5.97 | 5.7 | 5.79 | +4.14% | 448,212 | 259,739,237 |
| 2024-10-16 | 5.4 | 5.66 | 5.38 | 5.56 | +0.54% | 230,799 | 128,593,494 |
| 2024-10-15 | 5.47 | 5.75 | 5.41 | 5.53 | +0.36% | 318,676 | 178,037,241 |
| 2024-10-14 | 5.31 | 5.54 | 5.3 | 5.51 | +4.36% | 255,351 | 138,685,652 |
| 2024-10-11 | 5.49 | 5.52 | 5.22 | 5.28 | -5.04% | 268,148 | 143,477,299 |
| 2024-10-10 | 5.52 | 5.65 | 5.32 | 5.56 | +3.93% | 367,322 | 202,890,071 |
| 2024-10-09 | 5.98 | 6 | 5.35 | 5.35 | -14.81% | 522,486 | 297,285,596 |
| 2024-10-08 | 6.66 | 6.66 | 5.87 | 6.28 | +12.95% | 802,599 | 499,032,611 |
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：