股票概览
5.77
+1.23%
+0.07
5.81
开盘价
5.95
最高价
5.6
最低价
127,595
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.77
MA10 (10日均线)
5.77
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 | 5.81 | 5.95 | 5.6 | 5.77 | +1.23% | 127,595 | 73,979,496 |
| 2025-03-24 | 5.67 | 5.79 | 5.45 | 5.7 | -2.56% | 192,429 | 109,068,708 |
| 2025-03-21 | 6.1 | 6.25 | 5.83 | 5.85 | -0.85% | 199,484 | 119,290,589 |
| 2025-03-20 | 5.86 | 6.15 | 5.81 | 5.9 | -0.34% | 248,792 | 148,055,482 |
| 2025-03-19 | 5.67 | 6.18 | 5.66 | 5.92 | +4.04% | 271,024 | 161,791,137 |
| 2025-03-18 | 5.79 | 5.8 | 5.66 | 5.69 | -0.7% | 84,231 | 48,030,129 |
| 2025-03-17 | 5.7 | 5.82 | 5.65 | 5.73 | -0.35% | 103,700 | 59,467,095 |
| 2025-03-14 | 5.55 | 5.76 | 5.55 | 5.75 | +0.88% | 132,494 | 75,198,402 |
| 2025-03-13 | 5.68 | 6.13 | 5.67 | 5.7 | 0% | 208,054 | 122,075,044 |
| 2025-03-12 | 5.75 | 5.83 | 5.65 | 5.7 | -1.04% | 121,160 | 69,538,339 |
| 2025-03-11 | 5.93 | 5.93 | 5.65 | 5.76 | -3.52% | 189,774 | 109,044,039 |
| 2025-03-10 | 6.14 | 6.23 | 5.91 | 5.97 | -2.77% | 242,431 | 147,269,313 |
| 2025-03-07 | 5.8 | 6.29 | 5.76 | 6.14 | +5.86% | 358,014 | 217,400,879 |
| 2025-03-06 | 5.78 | 5.85 | 5.7 | 5.8 | -0.17% | 189,130 | 108,958,734 |
| 2025-03-05 | 5.64 | 5.91 | 5.64 | 5.81 | +0.52% | 196,373 | 114,197,769 |
| 2025-03-04 | 5.57 | 5.79 | 5.35 | 5.78 | +3.58% | 230,958 | 129,253,830 |
| 2025-03-03 | 5.6 | 5.84 | 5.43 | 5.58 | -3.29% | 279,700 | 157,804,311 |
| 2025-02-28 | 5.65 | 6.15 | 5.57 | 5.77 | -0.86% | 418,147 | 245,354,950 |
| 2025-02-27 | 5.27 | 6.07 | 5.27 | 5.82 | +10.44% | 525,779 | 301,005,078 |
| 2025-02-26 | 5.31 | 5.36 | 5.15 | 5.27 | +0.96% | 203,363 | 106,319,318 |
| 2025-02-25 | 5.1 | 5.45 | 4.96 | 5.22 | +0.58% | 350,596 | 183,565,839 |
| 2025-02-24 | 4.78 | 5.3 | 4.75 | 5.19 | +8.81% | 402,256 | 202,206,465 |
| 2025-02-21 | 4.81 | 4.89 | 4.7 | 4.77 | -1.65% | 165,645 | 78,776,562 |
| 2025-02-20 | 4.64 | 4.9 | 4.6 | 4.85 | +4.53% | 202,978 | 96,744,657 |
| 2025-02-19 | 4.68 | 4.71 | 4.59 | 4.64 | +1.31% | 130,170 | 60,359,355 |
| 2025-02-18 | 4.91 | 4.93 | 4.56 | 4.58 | -6.72% | 197,724 | 93,213,999 |
| 2025-02-17 | 4.92 | 5.03 | 4.83 | 4.91 | -0.41% | 188,005 | 92,415,935 |
| 2025-02-14 | 4.83 | 4.96 | 4.76 | 4.93 | +2.07% | 207,011 | 101,483,596 |
| 2025-02-13 | 4.95 | 4.98 | 4.8 | 4.83 | -0.62% | 185,451 | 90,029,488 |
| 2025-02-12 | 4.87 | 5.08 | 4.81 | 4.86 | -0.61% | 242,546 | 119,537,795 |
| 2025-02-11 | 4.95 | 4.99 | 4.67 | 4.89 | +1.24% | 313,747 | 150,693,697 |
| 2025-02-10 | 4.47 | 4.87 | 4.4 | 4.83 | +9.03% | 324,490 | 150,975,407 |
| 2025-02-07 | 4.3 | 4.52 | 4.25 | 4.43 | +5.48% | 285,603 | 126,135,697 |
| 2025-02-06 | 4.24 | 4.33 | 4.03 | 4.2 | +2.44% | 229,649 | 95,548,001 |
| 2025-02-05 | 3.8 | 4.19 | 3.8 | 4.1 | +9.04% | 291,662 | 117,685,158 |
| 2025-01-27 | 3.96 | 3.99 | 3.73 | 3.76 | -6% | 325,801 | 124,603,765 |
| 2025-01-24 | 3.76 | 4.23 | 3.76 | 4 | -14.89% | 515,565 | 207,129,796 |
| 2025-01-23 | 4.9 | 5.06 | 4.69 | 4.7 | -5.62% | 324,416 | 158,581,267 |
| 2025-01-22 | 4.89 | 5.45 | 4.83 | 4.98 | +6.41% | 419,318 | 212,587,418 |
| 2025-01-21 | 4.81 | 4.85 | 4.64 | 4.68 | -2.7% | 105,135 | 49,519,875 |
| 2025-01-20 | 4.89 | 4.91 | 4.68 | 4.81 | -0.21% | 124,641 | 59,973,514 |
| 2025-01-17 | 4.9 | 4.95 | 4.8 | 4.82 | -2.43% | 133,807 | 64,750,544 |
| 2025-01-16 | 4.86 | 5.05 | 4.81 | 4.94 | +2.7% | 160,419 | 79,210,969 |
| 2025-01-15 | 4.95 | 4.98 | 4.73 | 4.81 | -1.03% | 118,746 | 57,135,116 |
| 2025-01-14 | 4.67 | 4.86 | 4.61 | 4.86 | +6.11% | 153,006 | 72,980,926 |
| 2025-01-13 | 4.56 | 4.61 | 4.32 | 4.58 | +0.88% | 121,766 | 54,911,464 |
| 2025-01-10 | 4.92 | 4.92 | 4.54 | 4.54 | -6.58% | 131,000 | 61,633,188 |
| 2025-01-09 | 4.85 | 4.95 | 4.75 | 4.86 | +0.21% | 140,818 | 68,473,979 |
| 2025-01-08 | 4.82 | 4.97 | 4.69 | 4.85 | +0.62% | 194,378 | 94,155,616 |
| 2025-01-07 | 4.89 | 4.89 | 4.6 | 4.82 | -0.41% | 214,607 | 101,529,829 |
| 2025-01-06 | 4.54 | 4.96 | 4.37 | 4.84 | +5.68% | 326,748 | 155,138,331 |
| 2025-01-03 | 5 | 5.05 | 4.53 | 4.58 | -6.91% | 194,337 | 91,480,468 |
| 2025-01-02 | 5 | 5.13 | 4.88 | 4.92 | -2.38% | 159,419 | 79,928,823 |
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：