股票概览
5.36
0%
0
5.32
开盘价
5.4
最高价
5.29
最低价
180,664
成交量
数据更新至: 2025-03-25
技术指标
5.56
MA5 (5日均线)
5.76
MA10 (10日均线)
5.89
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 | 5.32 | 5.4 | 5.29 | 5.36 | 0% | 180,664 | 96,701,678 |
| 2025-03-24 | 5.59 | 5.62 | 5.2 | 5.36 | -3.94% | 462,415 | 249,045,937 |
| 2025-03-21 | 5.68 | 5.73 | 5.55 | 5.58 | -2.62% | 350,601 | 197,231,982 |
| 2025-03-20 | 5.79 | 5.85 | 5.7 | 5.73 | -0.87% | 291,409 | 168,626,917 |
| 2025-03-19 | 5.88 | 5.88 | 5.76 | 5.78 | -1.87% | 348,611 | 202,286,949 |
| 2025-03-18 | 5.99 | 6.04 | 5.86 | 5.89 | -1.34% | 436,564 | 258,894,918 |
| 2025-03-17 | 5.99 | 6.08 | 5.96 | 5.97 | -0.17% | 363,032 | 218,322,604 |
| 2025-03-14 | 5.85 | 6.03 | 5.81 | 5.98 | +1.36% | 407,335 | 242,017,677 |
| 2025-03-13 | 6.03 | 6.05 | 5.79 | 5.9 | -2.64% | 506,898 | 298,389,551 |
| 2025-03-12 | 6.11 | 6.18 | 6.03 | 6.06 | +0.17% | 419,820 | 256,522,072 |
| 2025-03-11 | 5.94 | 6.1 | 5.91 | 6.05 | -0.33% | 334,991 | 201,621,405 |
| 2025-03-10 | 6.16 | 6.18 | 5.98 | 6.07 | -1.94% | 518,236 | 313,627,787 |
| 2025-03-07 | 6.2 | 6.3 | 6.15 | 6.19 | 0% | 844,051 | 524,357,536 |
| 2025-03-06 | 6.06 | 6.27 | 6.01 | 6.19 | +3.17% | 914,722 | 564,566,142 |
| 2025-03-05 | 6 | 6.03 | 5.87 | 6 | 0% | 587,065 | 349,167,893 |
| 2025-03-04 | 5.67 | 6.11 | 5.62 | 6 | +4.9% | 859,213 | 509,282,266 |
| 2025-03-03 | 5.73 | 5.89 | 5.6 | 5.72 | +0.7% | 558,168 | 322,550,726 |
| 2025-02-28 | 6.03 | 6.05 | 5.64 | 5.68 | -6.73% | 698,533 | 406,940,180 |
| 2025-02-27 | 6.16 | 6.24 | 5.97 | 6.09 | -2.09% | 783,746 | 477,036,273 |
| 2025-02-26 | 6.26 | 6.34 | 6.06 | 6.22 | -2.66% | 1,254,687 | 772,806,363 |
| 2025-02-25 | 6.35 | 6.75 | 6.27 | 6.39 | -0.93% | 837,966 | 540,410,045 |
| 2025-02-24 | 6.58 | 6.58 | 6.36 | 6.45 | -1.98% | 736,722 | 473,986,219 |
| 2025-02-21 | 6.46 | 6.61 | 6.33 | 6.58 | +1.86% | 973,993 | 634,200,121 |
| 2025-02-20 | 6.47 | 6.52 | 6.37 | 6.46 | -0.15% | 759,343 | 489,721,217 |
| 2025-02-19 | 6.33 | 6.51 | 6.25 | 6.47 | +2.86% | 782,280 | 501,998,473 |
| 2025-02-18 | 6.68 | 6.79 | 6.27 | 6.29 | -6.81% | 1,248,710 | 811,382,199 |
| 2025-02-17 | 7.06 | 7.15 | 6.67 | 6.75 | -1.03% | 1,669,356 | 1,146,911,136 |
| 2025-02-14 | 6.58 | 6.99 | 6.42 | 6.82 | +5.25% | 2,010,888 | 1,359,512,922 |
| 2025-02-13 | 6.59 | 6.64 | 6.37 | 6.48 | -2.11% | 1,222,953 | 795,892,489 |
| 2025-02-12 | 6.45 | 6.75 | 6.41 | 6.62 | +0.61% | 1,280,110 | 846,420,423 |
| 2025-02-11 | 6.68 | 7.08 | 6.43 | 6.58 | -2.95% | 1,781,664 | 1,185,510,017 |
| 2025-02-10 | 6.45 | 6.95 | 6.39 | 6.78 | +6.44% | 1,883,264 | 1,261,002,329 |
| 2025-02-07 | 6.2 | 6.57 | 6.15 | 6.37 | -2% | 1,985,156 | 1,262,076,922 |
| 2025-02-06 | 5.8 | 6.79 | 5.68 | 6.5 | +11.3% | 2,304,311 | 1,441,952,487 |
| 2025-02-05 | 5.46 | 5.98 | 5.41 | 5.84 | +16.8% | 1,668,016 | 954,344,996 |
| 2025-01-27 | 5.32 | 5.35 | 5 | 5 | -1.96% | 436,134 | 223,254,038 |
| 2025-01-24 | 4.9 | 5.11 | 4.78 | 5.1 | +1.19% | 591,079 | 293,659,165 |
| 2025-01-23 | 5.11 | 5.28 | 5.04 | 5.04 | 0% | 370,703 | 191,755,983 |
| 2025-01-22 | 5.08 | 5.09 | 5 | 5.04 | -1.18% | 221,394 | 111,687,023 |
| 2025-01-21 | 5.2 | 5.22 | 5.03 | 5.1 | -1.16% | 297,135 | 151,445,727 |
| 2025-01-20 | 5.18 | 5.3 | 5.09 | 5.16 | +0.98% | 375,607 | 194,962,565 |
| 2025-01-17 | 5.13 | 5.18 | 5.08 | 5.11 | -1.35% | 275,593 | 141,205,072 |
| 2025-01-16 | 5.14 | 5.33 | 5.12 | 5.18 | +1.57% | 487,023 | 254,299,632 |
| 2025-01-15 | 5.12 | 5.18 | 5.05 | 5.1 | -0.58% | 348,038 | 177,855,774 |
| 2025-01-14 | 4.83 | 5.15 | 4.81 | 5.13 | +7.1% | 482,224 | 241,792,687 |
| 2025-01-13 | 4.68 | 4.82 | 4.55 | 4.79 | +0.84% | 329,108 | 155,156,560 |
| 2025-01-10 | 4.92 | 5.01 | 4.73 | 4.75 | -3.46% | 308,941 | 150,701,115 |
| 2025-01-09 | 4.85 | 4.97 | 4.81 | 4.92 | +1.03% | 335,289 | 165,279,583 |
| 2025-01-08 | 4.89 | 4.94 | 4.68 | 4.87 | -0.41% | 417,260 | 200,970,134 |
| 2025-01-07 | 4.78 | 4.89 | 4.76 | 4.89 | +2.95% | 348,371 | 168,450,396 |
| 2025-01-06 | 4.77 | 4.83 | 4.59 | 4.75 | -0.63% | 387,553 | 183,884,365 |
| 2025-01-03 | 5.11 | 5.14 | 4.75 | 4.78 | -6.09% | 489,448 | 239,779,320 |
| 2025-01-02 | 5.27 | 5.32 | 5 | 5.09 | -3.6% | 432,637 | 224,249,811 |
| 2024-12-31 | 5.6 | 5.66 | 5.28 | 5.28 | -5.71% | 445,888 | 241,655,915 |
| 2024-12-30 | 5.63 | 5.66 | 5.41 | 5.6 | -0.36% | 329,320 | 182,961,367 |
| 2024-12-27 | 5.53 | 5.78 | 5.48 | 5.62 | +1.63% | 483,376 | 274,455,628 |
| 2024-12-26 | 5.54 | 5.64 | 5.49 | 5.53 | -0.54% | 367,070 | 204,389,001 |
| 2024-12-25 | 5.81 | 5.81 | 5.48 | 5.56 | -4.3% | 542,686 | 302,921,692 |
| 2024-12-24 | 5.97 | 6.03 | 5.73 | 5.81 | -2.19% | 548,016 | 320,664,040 |
| 2024-12-23 | 6.42 | 6.44 | 5.9 | 5.94 | -7.76% | 770,252 | 470,533,282 |
| 2024-12-20 | 6.36 | 6.52 | 6.28 | 6.44 | +0.47% | 578,123 | 371,998,379 |
| 2024-12-19 | 6.26 | 6.58 | 6.2 | 6.41 | +1.58% | 730,251 | 465,034,295 |
| 2024-12-18 | 6.26 | 6.42 | 6.12 | 6.31 | +1.61% | 618,507 | 390,188,166 |
| 2024-12-17 | 6.49 | 6.51 | 6.18 | 6.21 | -4.61% | 698,604 | 440,553,233 |
| 2024-12-16 | 6.81 | 6.89 | 6.45 | 6.51 | -4.55% | 930,995 | 613,390,172 |
| 2024-12-13 | 6.9 | 7.14 | 6.81 | 6.82 | -2.57% | 1,125,707 | 784,447,211 |
| 2024-12-12 | 6.88 | 7.05 | 6.7 | 7 | +1.45% | 1,276,149 | 879,240,972 |
| 2024-12-11 | 6.81 | 7.16 | 6.8 | 6.9 | +1.32% | 1,145,798 | 793,469,739 |
| 2024-12-10 | 7.07 | 7.12 | 6.8 | 6.81 | +0.29% | 1,796,163 | 1,251,748,381 |
| 2024-12-09 | 7.07 | 7.18 | 6.69 | 6.79 | -8.24% | 2,669,807 | 1,835,224,856 |
| 2024-12-06 | 6.71 | 7.58 | 6.69 | 7.4 | +17.09% | 3,970,285 | 2,892,330,277 |
| 2024-12-05 | 6.14 | 6.38 | 6.1 | 6.32 | +2.76% | 624,624 | 393,312,524 |
| 2024-12-04 | 6.3 | 6.37 | 6.1 | 6.15 | -2.69% | 518,018 | 322,732,157 |
| 2024-12-03 | 6.32 | 6.38 | 6.16 | 6.32 | +0.16% | 554,962 | 348,154,851 |
| 2024-12-02 | 6.05 | 6.38 | 6.01 | 6.31 | +4.13% | 720,951 | 450,386,636 |
| 2024-11-29 | 5.88 | 6.14 | 5.83 | 6.06 | +2.89% | 586,266 | 352,480,560 |
| 2024-11-28 | 6 | 6.15 | 5.86 | 5.89 | -1.17% | 460,862 | 276,865,509 |
| 2024-11-27 | 5.8 | 5.97 | 5.6 | 5.96 | +2.76% | 473,463 | 273,139,740 |
| 2024-11-26 | 5.9 | 6.06 | 5.78 | 5.8 | -1.53% | 369,162 | 217,819,302 |
| 2024-11-25 | 6.01 | 6.03 | 5.68 | 5.89 | -0.51% | 516,480 | 299,406,278 |
| 2024-11-22 | 6.07 | 6.32 | 5.9 | 5.92 | -3.74% | 740,040 | 454,567,312 |
| 2024-11-21 | 6.17 | 6.2 | 6.02 | 6.15 | -1.28% | 640,596 | 391,570,788 |
| 2024-11-20 | 5.9 | 6.31 | 5.86 | 6.23 | +6.5% | 891,184 | 546,037,306 |
| 2024-11-19 | 5.65 | 5.86 | 5.6 | 5.85 | +3.72% | 560,107 | 320,359,391 |
| 2024-11-18 | 6.32 | 6.35 | 5.6 | 5.64 | -9.47% | 988,210 | 570,198,434 |
| 2024-11-15 | 6.36 | 6.88 | 6.21 | 6.23 | -2.81% | 1,174,594 | 767,564,137 |
| 2024-11-14 | 6.37 | 6.65 | 6.3 | 6.41 | +0.16% | 1,054,115 | 686,504,877 |
| 2024-11-13 | 6.28 | 6.45 | 6.18 | 6.4 | +0.95% | 601,586 | 380,785,373 |
| 2024-11-12 | 6.62 | 6.64 | 6.26 | 6.34 | -4.23% | 846,405 | 542,935,426 |
| 2024-11-11 | 6.36 | 6.69 | 6.34 | 6.62 | +3.28% | 876,453 | 575,340,761 |
| 2024-11-08 | 6.48 | 6.66 | 6.38 | 6.41 | -0.77% | 985,193 | 642,198,497 |
| 2024-11-07 | 6.2 | 6.47 | 6.15 | 6.46 | +2.7% | 905,294 | 574,226,975 |
| 2024-11-06 | 6.35 | 6.56 | 6.21 | 6.29 | -0.47% | 1,041,962 | 663,787,264 |
| 2024-11-05 | 5.92 | 6.34 | 5.88 | 6.32 | +6.58% | 882,203 | 547,705,439 |
| 2024-11-04 | 5.75 | 5.95 | 5.73 | 5.93 | +3.13% | 433,762 | 254,848,532 |
| 2024-11-01 | 6.25 | 6.26 | 5.74 | 5.75 | -9.16% | 1,083,667 | 646,760,531 |
| 2024-10-31 | 6.4 | 6.58 | 6.16 | 6.33 | -0.31% | 1,184,684 | 754,338,611 |
| 2024-10-30 | 6.05 | 6.38 | 5.94 | 6.35 | +4.1% | 1,134,218 | 703,912,889 |
| 2024-10-29 | 6.15 | 6.57 | 6.1 | 6.1 | +0.49% | 1,200,086 | 759,529,163 |
| 2024-10-28 | 5.93 | 6.1 | 5.93 | 6.07 | +1.34% | 698,014 | 419,713,798 |
| 2024-10-25 | 5.99 | 6.12 | 5.95 | 5.99 | -0.33% | 643,600 | 386,904,614 |
| 2024-10-24 | 6.15 | 6.15 | 5.92 | 6.01 | -2.12% | 664,338 | 399,521,919 |
| 2024-10-23 | 6.15 | 6.42 | 6.08 | 6.14 | -1.6% | 965,773 | 603,976,209 |
| 2024-10-22 | 6.97 | 6.97 | 6.15 | 6.24 | -9.04% | 1,679,028 | 1,084,060,700 |
| 2024-10-21 | 6.2 | 7 | 6.12 | 6.86 | +11.18% | 2,134,967 | 1,388,841,295 |
| 2024-10-18 | 6.1 | 6.36 | 5.9 | 6.17 | +0.82% | 1,663,863 | 1,013,383,974 |
| 2024-10-17 | 6.22 | 6.45 | 6.1 | 6.12 | +2.68% | 1,663,117 | 1,041,489,405 |
| 2024-10-16 | 5.81 | 6.27 | 5.75 | 5.96 | -1% | 1,225,360 | 740,424,633 |
| 2024-10-15 | 5.8 | 6.47 | 5.67 | 6.02 | +4.7% | 1,882,435 | 1,153,230,466 |
| 2024-10-14 | 5.45 | 5.82 | 5.14 | 5.75 | +6.68% | 1,118,424 | 611,062,071 |
| 2024-10-11 | 5.45 | 5.69 | 5.26 | 5.39 | -3.41% | 900,607 | 495,746,731 |
| 2024-10-10 | 6.06 | 6.28 | 5.45 | 5.58 | -7.77% | 1,282,426 | 735,697,184 |
| 2024-10-09 | 6 | 6.88 | 5.65 | 6.05 | +1.68% | 2,472,161 | 1,527,273,114 |
| 2024-10-08 | 5.95 | 5.95 | 5.51 | 5.95 | +19.96% | 1,850,218 | 1,087,011,759 |
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：