股票概览
5.29
+0.38%
+0.02
5.28
开盘价
5.36
最高价
5.17
最低价
88,684
成交量
数据更新至: 2025-03-25
技术指标
5.60
MA5 (5日均线)
5.74
MA10 (10日均线)
5.74
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 | 5.28 | 5.36 | 5.17 | 5.29 | +0.38% | 88,684 | 46,664,025 |
| 2025-03-24 | 5.66 | 5.7 | 5.15 | 5.27 | -7.38% | 186,968 | 100,357,098 |
| 2025-03-21 | 5.84 | 5.92 | 5.66 | 5.69 | -3.56% | 151,676 | 87,392,017 |
| 2025-03-20 | 5.93 | 6 | 5.87 | 5.9 | +0.51% | 114,937 | 68,150,219 |
| 2025-03-19 | 5.94 | 5.98 | 5.82 | 5.87 | -1.18% | 93,691 | 55,131,333 |
| 2025-03-18 | 5.88 | 6 | 5.88 | 5.94 | +1.02% | 111,517 | 66,247,006 |
| 2025-03-17 | 5.89 | 5.95 | 5.86 | 5.88 | -0.17% | 84,794 | 50,028,973 |
| 2025-03-14 | 5.8 | 5.91 | 5.67 | 5.89 | +1.55% | 113,148 | 65,829,828 |
| 2025-03-13 | 5.88 | 5.94 | 5.7 | 5.8 | -1.53% | 107,835 | 62,361,350 |
| 2025-03-12 | 5.85 | 5.98 | 5.81 | 5.89 | +0.68% | 121,776 | 71,937,038 |
| 2025-03-11 | 5.67 | 5.85 | 5.66 | 5.85 | +1.74% | 104,567 | 60,433,326 |
| 2025-03-10 | 5.75 | 5.84 | 5.71 | 5.75 | 0% | 95,406 | 55,056,282 |
| 2025-03-07 | 5.89 | 5.97 | 5.71 | 5.75 | -1.88% | 128,077 | 74,254,060 |
| 2025-03-06 | 5.72 | 5.88 | 5.7 | 5.86 | +3.17% | 140,304 | 81,574,305 |
| 2025-03-05 | 5.66 | 5.79 | 5.52 | 5.68 | -0.35% | 122,030 | 68,748,509 |
| 2025-03-04 | 5.6 | 5.71 | 5.53 | 5.7 | +1.24% | 112,517 | 63,293,804 |
| 2025-03-03 | 5.51 | 5.78 | 5.51 | 5.63 | +1.99% | 134,692 | 76,316,183 |
| 2025-02-28 | 5.75 | 5.78 | 5.48 | 5.52 | -4.66% | 125,173 | 70,156,059 |
| 2025-02-27 | 5.88 | 5.89 | 5.67 | 5.79 | -0.69% | 132,471 | 76,319,279 |
| 2025-02-26 | 5.73 | 5.88 | 5.7 | 5.83 | +2.46% | 136,765 | 79,233,825 |
| 2025-02-25 | 5.6 | 5.74 | 5.58 | 5.69 | -0.18% | 99,727 | 56,779,503 |
| 2025-02-24 | 5.67 | 5.72 | 5.53 | 5.7 | +0.53% | 124,940 | 70,415,557 |
| 2025-02-21 | 5.69 | 5.78 | 5.61 | 5.67 | -0.87% | 117,971 | 66,734,431 |
| 2025-02-20 | 5.65 | 5.74 | 5.59 | 5.72 | +0.35% | 155,015 | 87,834,959 |
| 2025-02-19 | 5.51 | 5.82 | 5.4 | 5.7 | +4.78% | 194,113 | 109,540,066 |
| 2025-02-18 | 5.58 | 5.78 | 5.41 | 5.44 | -1.81% | 225,192 | 126,483,118 |
| 2025-02-17 | 5.37 | 5.54 | 5.37 | 5.54 | +2.78% | 97,391 | 53,445,376 |
| 2025-02-14 | 5.5 | 5.52 | 5.36 | 5.39 | -0.37% | 90,571 | 49,255,360 |
| 2025-02-13 | 5.47 | 5.57 | 5.39 | 5.41 | -1.46% | 95,657 | 52,251,135 |
| 2025-02-12 | 5.45 | 5.51 | 5.41 | 5.49 | +0.73% | 79,643 | 43,503,300 |
| 2025-02-11 | 5.54 | 5.54 | 5.34 | 5.45 | -0.73% | 88,312 | 47,709,942 |
| 2025-02-10 | 5.35 | 5.49 | 5.3 | 5.49 | +2.81% | 103,261 | 55,902,994 |
| 2025-02-07 | 5.25 | 5.39 | 5.2 | 5.34 | +2.3% | 120,993 | 64,312,254 |
| 2025-02-06 | 5.23 | 5.23 | 5.07 | 5.22 | +2.15% | 103,697 | 53,625,591 |
| 2025-02-05 | 4.88 | 5.13 | 4.88 | 5.11 | +5.36% | 122,961 | 62,209,435 |
| 2025-01-27 | 5.01 | 5.04 | 4.82 | 4.85 | -2.22% | 83,355 | 41,079,082 |
| 2025-01-24 | 4.96 | 5.01 | 4.79 | 4.96 | -0.2% | 122,092 | 59,706,994 |
| 2025-01-23 | 5.1 | 5.2 | 4.96 | 4.97 | -1.19% | 88,969 | 45,317,601 |
| 2025-01-22 | 5.06 | 5.12 | 4.98 | 5.03 | -1.37% | 82,505 | 41,492,568 |
| 2025-01-21 | 5.28 | 5.35 | 5.04 | 5.1 | -2.86% | 97,910 | 50,207,774 |
| 2025-01-20 | 5.22 | 5.3 | 5.08 | 5.25 | +1.55% | 79,108 | 41,289,918 |
| 2025-01-17 | 5.2 | 5.22 | 5.09 | 5.17 | -0.58% | 89,452 | 46,081,726 |
| 2025-01-16 | 5.18 | 5.31 | 5.15 | 5.2 | +0.78% | 109,546 | 57,127,774 |
| 2025-01-15 | 5.25 | 5.28 | 5.12 | 5.16 | -1.34% | 86,332 | 44,705,173 |
| 2025-01-14 | 4.98 | 5.25 | 4.98 | 5.23 | +5.23% | 140,282 | 72,457,517 |
| 2025-01-13 | 4.79 | 5 | 4.67 | 4.97 | +1.84% | 92,977 | 45,198,845 |
| 2025-01-10 | 5.08 | 5.19 | 4.87 | 4.88 | -4.5% | 102,571 | 51,464,637 |
| 2025-01-09 | 5.03 | 5.25 | 5 | 5.11 | +1.19% | 92,269 | 47,430,180 |
| 2025-01-08 | 5.12 | 5.14 | 4.85 | 5.05 | -0.98% | 108,317 | 54,120,973 |
| 2025-01-07 | 4.92 | 5.11 | 4.89 | 5.1 | +4.51% | 107,837 | 53,865,741 |
| 2025-01-06 | 4.92 | 4.97 | 4.67 | 4.88 | -1.21% | 96,764 | 47,054,486 |
| 2025-01-03 | 5.22 | 5.31 | 4.93 | 4.94 | -5.54% | 135,117 | 68,327,038 |
| 2025-01-02 | 5.39 | 5.49 | 5.17 | 5.23 | -2.79% | 118,210 | 63,006,432 |
| 2024-12-31 | 5.53 | 5.62 | 5.34 | 5.38 | -2.36% | 103,627 | 56,545,580 |
| 2024-12-30 | 5.69 | 5.76 | 5.39 | 5.51 | -3.16% | 108,968 | 59,837,859 |
| 2024-12-27 | 5.68 | 5.85 | 5.6 | 5.69 | +1.25% | 93,519 | 53,781,203 |
| 2024-12-26 | 5.6 | 5.76 | 5.52 | 5.62 | 0% | 89,173 | 50,635,219 |
| 2024-12-25 | 5.83 | 5.87 | 5.46 | 5.62 | -4.58% | 118,946 | 66,671,678 |
| 2024-12-24 | 5.91 | 6.01 | 5.69 | 5.89 | 0% | 145,424 | 84,894,940 |
| 2024-12-23 | 6.55 | 6.55 | 5.88 | 5.89 | -10.21% | 171,326 | 104,658,649 |
| 2024-12-20 | 6.39 | 6.64 | 6.32 | 6.56 | +2.98% | 105,567 | 68,591,088 |
| 2024-12-19 | 6.3 | 6.44 | 6.24 | 6.37 | -0.31% | 89,669 | 56,840,024 |
| 2024-12-18 | 6.52 | 6.52 | 6.2 | 6.39 | -0.62% | 97,645 | 62,325,455 |
| 2024-12-17 | 6.84 | 6.84 | 6.4 | 6.43 | -5.99% | 126,243 | 82,727,295 |
| 2024-12-16 | 6.97 | 6.97 | 6.78 | 6.84 | -1.44% | 96,739 | 66,444,470 |
| 2024-12-13 | 7.09 | 7.09 | 6.91 | 6.94 | -2.25% | 118,291 | 82,552,782 |
| 2024-12-12 | 7.24 | 7.29 | 7.05 | 7.1 | -1.93% | 126,478 | 90,170,264 |
| 2024-12-11 | 7.05 | 7.47 | 6.95 | 7.24 | +2.4% | 193,583 | 138,692,744 |
| 2024-12-10 | 7.19 | 7.3 | 7.04 | 7.07 | +0.71% | 133,476 | 95,333,146 |
| 2024-12-09 | 7.05 | 7.13 | 6.91 | 7.02 | -0.99% | 101,708 | 71,507,940 |
| 2024-12-06 | 7.09 | 7.14 | 6.9 | 7.09 | 0% | 123,940 | 87,260,407 |
| 2024-12-05 | 6.87 | 7.17 | 6.87 | 7.09 | +2.01% | 120,619 | 85,203,252 |
| 2024-12-04 | 7.07 | 7.28 | 6.88 | 6.95 | -1.7% | 177,389 | 125,419,873 |
| 2024-12-03 | 6.98 | 7.1 | 6.88 | 7.07 | +1.58% | 159,900 | 112,191,764 |
| 2024-12-02 | 6.69 | 7.07 | 6.66 | 6.96 | +3.73% | 189,211 | 130,835,484 |
| 2024-11-29 | 6.65 | 6.74 | 6.39 | 6.71 | +0.45% | 174,628 | 115,051,358 |
| 2024-11-28 | 6.49 | 6.98 | 6.46 | 6.68 | +2.93% | 175,097 | 117,334,597 |
| 2024-11-27 | 6.4 | 6.51 | 6.13 | 6.49 | +0.46% | 129,305 | 81,467,501 |
| 2024-11-26 | 6.57 | 6.77 | 6.42 | 6.46 | -2.42% | 112,651 | 73,887,460 |
| 2024-11-25 | 6.5 | 6.64 | 6.32 | 6.62 | +4.25% | 139,018 | 90,529,565 |
| 2024-11-22 | 6.74 | 6.78 | 6.3 | 6.35 | -5.79% | 132,682 | 87,320,960 |
| 2024-11-21 | 6.75 | 6.84 | 6.62 | 6.74 | -0.44% | 113,907 | 76,666,559 |
| 2024-11-20 | 6.62 | 6.82 | 6.55 | 6.77 | +2.58% | 118,682 | 79,464,005 |
| 2024-11-19 | 6.22 | 6.6 | 6.21 | 6.6 | +5.94% | 141,931 | 90,719,917 |
| 2024-11-18 | 6.64 | 6.74 | 6.16 | 6.23 | -5.89% | 163,838 | 103,784,119 |
| 2024-11-15 | 6.73 | 6.95 | 6.62 | 6.62 | -1.93% | 194,499 | 131,655,043 |
| 2024-11-14 | 7.12 | 7.33 | 6.7 | 6.75 | -5.2% | 308,148 | 215,138,175 |
| 2024-11-13 | 6.8 | 7.6 | 6.56 | 7.12 | +3.49% | 371,527 | 263,602,982 |
| 2024-11-12 | 7.05 | 7.12 | 6.76 | 6.88 | -2.41% | 178,822 | 124,285,859 |
| 2024-11-11 | 6.69 | 7.1 | 6.69 | 7.05 | +5.7% | 241,393 | 167,161,382 |
| 2024-11-08 | 6.67 | 6.81 | 6.6 | 6.67 | +0.45% | 150,737 | 101,002,811 |
| 2024-11-07 | 6.44 | 6.64 | 6.35 | 6.64 | +2.95% | 147,620 | 96,385,774 |
| 2024-11-06 | 6.57 | 6.7 | 6.38 | 6.45 | +0.31% | 172,040 | 112,968,947 |
| 2024-11-05 | 6.18 | 6.48 | 6.16 | 6.43 | +3.88% | 125,770 | 80,178,141 |
| 2024-11-04 | 6.06 | 6.25 | 5.96 | 6.19 | +3% | 106,566 | 65,739,955 |
| 2024-11-01 | 6.51 | 6.59 | 6.01 | 6.01 | -8.52% | 191,972 | 119,096,151 |
| 2024-10-31 | 6.57 | 6.65 | 6.47 | 6.57 | +1.7% | 133,686 | 87,715,131 |
| 2024-10-30 | 6.46 | 6.58 | 6.37 | 6.46 | -0.62% | 115,508 | 74,671,185 |
| 2024-10-29 | 6.74 | 6.91 | 6.44 | 6.5 | -2.11% | 202,128 | 133,766,854 |
| 2024-10-28 | 6.53 | 6.64 | 6.4 | 6.64 | +3.27% | 157,960 | 103,478,151 |
| 2024-10-25 | 6.22 | 6.52 | 6.16 | 6.43 | +3.71% | 187,574 | 120,244,092 |
| 2024-10-24 | 6.26 | 6.27 | 6.11 | 6.2 | -1.27% | 107,471 | 66,425,350 |
| 2024-10-23 | 6.36 | 6.41 | 6.24 | 6.28 | -1.41% | 140,873 | 89,069,479 |
| 2024-10-22 | 6.25 | 6.43 | 6.2 | 6.37 | +1.59% | 168,948 | 106,562,109 |
| 2024-10-21 | 6.18 | 6.43 | 6.11 | 6.27 | +3.13% | 191,031 | 120,047,860 |
| 2024-10-18 | 5.83 | 6.18 | 5.81 | 6.08 | +4.29% | 169,670 | 101,785,917 |
| 2024-10-17 | 5.89 | 6 | 5.78 | 5.83 | 0% | 109,335 | 64,672,515 |
| 2024-10-16 | 5.76 | 5.93 | 5.67 | 5.83 | -1.02% | 114,528 | 66,514,980 |
| 2024-10-15 | 5.99 | 6.13 | 5.87 | 5.89 | -2.32% | 128,905 | 77,249,441 |
| 2024-10-14 | 5.83 | 6.03 | 5.76 | 6.03 | +4.69% | 131,616 | 77,903,468 |
| 2024-10-11 | 6.13 | 6.14 | 5.67 | 5.76 | -6.49% | 168,427 | 99,044,482 |
| 2024-10-10 | 6.3 | 6.52 | 5.98 | 6.16 | -0.32% | 207,135 | 128,939,729 |
| 2024-10-09 | 7 | 7.01 | 6.13 | 6.18 | -13.45% | 348,074 | 228,588,927 |
| 2024-10-08 | 7.21 | 7.27 | 6.35 | 7.14 | +17.63% | 438,899 | 302,311,095 |
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：