股票概览
5.46
+0.37%
+0.02
5.44
开盘价
5.54
最高价
5.4
最低价
81,847
成交量
数据更新至: 2025-03-25
技术指标
5.70
MA5 (5日均线)
5.77
MA10 (10日均线)
5.83
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 | 5.44 | 5.54 | 5.4 | 5.46 | +0.37% | 81,847 | 44,753,782 |
| 2025-03-24 | 5.81 | 5.82 | 5.31 | 5.44 | -5.88% | 192,677 | 105,906,057 |
| 2025-03-21 | 5.91 | 5.91 | 5.76 | 5.78 | -2.36% | 123,063 | 71,675,952 |
| 2025-03-20 | 5.91 | 6 | 5.85 | 5.92 | 0% | 126,244 | 74,974,606 |
| 2025-03-19 | 5.98 | 6.03 | 5.87 | 5.92 | -0.67% | 173,375 | 103,236,939 |
| 2025-03-18 | 5.89 | 6 | 5.85 | 5.96 | +2.05% | 220,758 | 130,986,238 |
| 2025-03-17 | 5.78 | 5.87 | 5.76 | 5.84 | +0.86% | 113,193 | 65,788,338 |
| 2025-03-14 | 5.73 | 5.8 | 5.66 | 5.79 | +1.05% | 120,896 | 69,454,825 |
| 2025-03-13 | 5.88 | 5.88 | 5.65 | 5.73 | -2.72% | 155,580 | 89,339,981 |
| 2025-03-12 | 5.87 | 5.97 | 5.85 | 5.89 | +1.03% | 151,407 | 89,670,103 |
| 2025-03-11 | 5.72 | 5.84 | 5.64 | 5.83 | +0.87% | 107,896 | 62,332,303 |
| 2025-03-10 | 5.74 | 5.89 | 5.73 | 5.78 | +0.7% | 106,960 | 62,074,187 |
| 2025-03-07 | 5.86 | 5.89 | 5.71 | 5.74 | -2.71% | 157,072 | 90,915,757 |
| 2025-03-06 | 5.87 | 5.91 | 5.8 | 5.9 | +1.03% | 119,873 | 70,469,619 |
| 2025-03-05 | 5.95 | 5.95 | 5.74 | 5.84 | -1.35% | 107,759 | 62,576,094 |
| 2025-03-04 | 5.81 | 5.93 | 5.74 | 5.92 | +2.42% | 137,484 | 80,820,983 |
| 2025-03-03 | 5.81 | 5.94 | 5.74 | 5.78 | +0.17% | 143,168 | 83,679,264 |
| 2025-02-28 | 6 | 6.02 | 5.74 | 5.77 | -5.41% | 217,768 | 128,238,137 |
| 2025-02-27 | 6.17 | 6.2 | 6.01 | 6.1 | -1.45% | 195,867 | 119,165,747 |
| 2025-02-26 | 6.2 | 6.24 | 6.13 | 6.19 | +0.49% | 117,643 | 72,615,907 |
| 2025-02-25 | 6.08 | 6.29 | 6.01 | 6.16 | +0.49% | 172,760 | 106,789,086 |
| 2025-02-24 | 6.07 | 6.14 | 6.02 | 6.13 | +0.49% | 126,606 | 77,138,933 |
| 2025-02-21 | 6.13 | 6.18 | 6.01 | 6.1 | -0.81% | 137,283 | 83,360,233 |
| 2025-02-20 | 6.08 | 6.26 | 5.99 | 6.15 | +1.65% | 168,498 | 102,916,329 |
| 2025-02-19 | 5.99 | 6.05 | 5.93 | 6.05 | +2.02% | 102,370 | 61,440,567 |
| 2025-02-18 | 6.13 | 6.21 | 5.9 | 5.93 | -3.26% | 148,932 | 90,214,820 |
| 2025-02-17 | 6.08 | 6.18 | 6.07 | 6.13 | +1.16% | 120,403 | 73,649,090 |
| 2025-02-14 | 6.09 | 6.13 | 6.02 | 6.06 | -0.33% | 112,910 | 68,624,666 |
| 2025-02-13 | 6.16 | 6.2 | 6.08 | 6.08 | -1.46% | 145,852 | 89,642,466 |
| 2025-02-12 | 6.17 | 6.25 | 6.1 | 6.17 | +0.33% | 156,524 | 96,591,635 |
| 2025-02-11 | 6.2 | 6.2 | 6.05 | 6.15 | -0.81% | 158,774 | 96,754,856 |
| 2025-02-10 | 6.18 | 6.22 | 6.11 | 6.2 | +0.65% | 149,406 | 92,159,902 |
| 2025-02-07 | 5.89 | 6.2 | 5.89 | 6.16 | +4.58% | 250,174 | 152,707,737 |
| 2025-02-06 | 5.8 | 5.9 | 5.69 | 5.89 | +2.43% | 129,374 | 75,056,775 |
| 2025-02-05 | 5.62 | 5.78 | 5.56 | 5.75 | +4.36% | 146,188 | 83,475,700 |
| 2025-01-27 | 5.73 | 5.81 | 5.51 | 5.51 | -1.96% | 102,390 | 57,619,556 |
| 2025-01-24 | 5.56 | 5.65 | 5.46 | 5.62 | +1.08% | 129,993 | 72,622,672 |
| 2025-01-23 | 5.74 | 5.86 | 5.56 | 5.56 | -1.77% | 199,571 | 114,577,322 |
| 2025-01-22 | 5.98 | 6.06 | 5.65 | 5.66 | -5.82% | 296,492 | 173,015,741 |
| 2025-01-21 | 5.8 | 6.59 | 5.8 | 6.01 | +5.25% | 519,572 | 313,617,530 |
| 2025-01-20 | 5.65 | 5.77 | 5.54 | 5.71 | +1.42% | 121,357 | 69,160,049 |
| 2025-01-17 | 5.72 | 5.72 | 5.59 | 5.63 | -1.57% | 90,341 | 50,961,731 |
| 2025-01-16 | 5.7 | 5.82 | 5.67 | 5.72 | +0.88% | 108,688 | 62,522,920 |
| 2025-01-15 | 5.7 | 5.75 | 5.61 | 5.67 | -0.53% | 118,412 | 67,290,150 |
| 2025-01-14 | 5.45 | 5.7 | 5.45 | 5.7 | +5.17% | 139,325 | 78,039,056 |
| 2025-01-13 | 5.25 | 5.42 | 5.12 | 5.42 | +1.69% | 119,555 | 63,479,577 |
| 2025-01-10 | 5.6 | 5.64 | 5.32 | 5.33 | -4.82% | 122,204 | 66,756,406 |
| 2025-01-09 | 5.58 | 5.65 | 5.55 | 5.6 | 0% | 94,772 | 53,171,296 |
| 2025-01-08 | 5.59 | 5.66 | 5.41 | 5.6 | -0.36% | 120,163 | 66,771,603 |
| 2025-01-07 | 5.43 | 5.63 | 5.43 | 5.62 | +3.69% | 125,428 | 69,196,352 |
| 2025-01-06 | 5.43 | 5.54 | 5.24 | 5.42 | -0.55% | 128,750 | 69,611,561 |
| 2025-01-03 | 5.83 | 5.87 | 5.45 | 5.45 | -5.71% | 138,077 | 77,320,021 |
| 2025-01-02 | 5.8 | 6 | 5.74 | 5.78 | -2.03% | 126,881 | 74,411,162 |
| 2024-12-31 | 6.05 | 6.13 | 5.89 | 5.9 | -2.48% | 107,504 | 64,314,355 |
| 2024-12-30 | 6.1 | 6.14 | 5.93 | 6.05 | -1.79% | 107,553 | 64,731,734 |
| 2024-12-27 | 6.17 | 6.28 | 6.13 | 6.16 | +0.82% | 121,722 | 75,643,512 |
| 2024-12-26 | 5.95 | 6.22 | 5.95 | 6.11 | +1.66% | 147,949 | 90,879,027 |
| 2024-12-25 | 6.21 | 6.24 | 5.88 | 6.01 | -3.84% | 192,285 | 115,227,512 |
| 2024-12-24 | 6.26 | 6.38 | 6.1 | 6.25 | -0.16% | 149,112 | 92,553,641 |
| 2024-12-23 | 6.75 | 6.75 | 6.22 | 6.26 | -7.4% | 219,323 | 140,600,894 |
| 2024-12-20 | 6.71 | 6.83 | 6.68 | 6.76 | +1.05% | 123,134 | 83,206,377 |
| 2024-12-19 | 6.65 | 6.77 | 6.58 | 6.69 | -0.59% | 117,937 | 78,586,851 |
| 2024-12-18 | 6.68 | 6.87 | 6.53 | 6.73 | +1.97% | 176,542 | 118,996,701 |
| 2024-12-17 | 6.9 | 6.94 | 6.57 | 6.6 | -4.76% | 200,954 | 134,501,159 |
| 2024-12-16 | 7.1 | 7.21 | 6.88 | 6.93 | -2.81% | 202,361 | 141,821,475 |
| 2024-12-13 | 7.43 | 7.44 | 7.11 | 7.13 | -4.04% | 225,739 | 163,399,471 |
| 2024-12-12 | 7.35 | 7.55 | 7.31 | 7.43 | +0.68% | 266,159 | 197,834,071 |
| 2024-12-11 | 7.16 | 7.44 | 7.15 | 7.38 | +2.5% | 217,105 | 158,204,035 |
| 2024-12-10 | 7.55 | 7.55 | 7.17 | 7.2 | -0.69% | 261,618 | 192,081,563 |
| 2024-12-09 | 7.41 | 7.46 | 7.18 | 7.25 | -2.03% | 241,913 | 176,562,769 |
| 2024-12-06 | 7.24 | 7.45 | 7.2 | 7.4 | +2.07% | 325,059 | 239,054,467 |
| 2024-12-05 | 7 | 7.29 | 6.99 | 7.25 | +2.84% | 242,633 | 175,017,733 |
| 2024-12-04 | 7.22 | 7.32 | 7.02 | 7.05 | -2.89% | 210,368 | 150,254,536 |
| 2024-12-03 | 7.17 | 7.29 | 7.04 | 7.26 | +0.69% | 273,553 | 196,394,233 |
| 2024-12-02 | 6.9 | 7.32 | 6.85 | 7.21 | +5.26% | 317,957 | 225,884,455 |
| 2024-11-29 | 6.8 | 6.9 | 6.64 | 6.85 | +0.15% | 239,034 | 162,375,871 |
| 2024-11-28 | 6.89 | 7.05 | 6.82 | 6.84 | -1.44% | 211,460 | 145,731,283 |
| 2024-11-27 | 6.8 | 6.96 | 6.57 | 6.94 | +0.73% | 262,941 | 177,000,886 |
| 2024-11-26 | 7.04 | 7.21 | 6.88 | 6.89 | -2.96% | 199,512 | 140,387,589 |
| 2024-11-25 | 6.99 | 7.1 | 6.88 | 7.1 | +1.57% | 206,249 | 144,493,939 |
| 2024-11-22 | 7.18 | 7.34 | 6.96 | 6.99 | -3.32% | 266,196 | 191,847,207 |
| 2024-11-21 | 7.32 | 7.41 | 7.15 | 7.23 | -2.17% | 267,653 | 194,072,025 |
| 2024-11-20 | 7.26 | 7.48 | 7.21 | 7.39 | +1.09% | 301,464 | 221,861,455 |
| 2024-11-19 | 7.23 | 7.33 | 6.91 | 7.31 | -0.81% | 331,856 | 238,356,387 |
| 2024-11-18 | 7.1 | 7.47 | 6.8 | 7.37 | +3.37% | 441,084 | 314,683,191 |
| 2024-11-15 | 7.26 | 7.61 | 7.1 | 7.13 | -6.06% | 434,839 | 319,819,311 |
| 2024-11-14 | 8.12 | 8.35 | 7.57 | 7.59 | -9.54% | 600,981 | 475,268,356 |
| 2024-11-13 | 8.17 | 8.97 | 8.17 | 8.39 | +5.4% | 915,247 | 776,879,493 |
| 2024-11-12 | 7.8 | 8.17 | 7.67 | 7.96 | +2.18% | 616,644 | 488,036,237 |
| 2024-11-11 | 7.5 | 7.83 | 7.49 | 7.79 | +3.45% | 438,788 | 339,487,527 |
| 2024-11-08 | 7.66 | 7.79 | 7.5 | 7.53 | -1.18% | 396,842 | 302,210,275 |
| 2024-11-07 | 7.4 | 7.66 | 7.25 | 7.62 | +2.7% | 425,586 | 318,670,025 |
| 2024-11-06 | 7.55 | 7.7 | 7.36 | 7.42 | -1.59% | 491,279 | 368,382,426 |
| 2024-11-05 | 7.1 | 7.74 | 7.07 | 7.54 | +6.2% | 570,023 | 421,619,151 |
| 2024-11-04 | 6.95 | 7.18 | 6.93 | 7.1 | +0.71% | 309,158 | 218,578,081 |
| 2024-11-01 | 7.98 | 8.02 | 7 | 7.05 | -12.96% | 730,366 | 536,145,384 |
| 2024-10-31 | 8.04 | 8.2 | 7.81 | 8.1 | -0.49% | 580,268 | 464,571,992 |
| 2024-10-30 | 8.11 | 8.54 | 8.03 | 8.14 | -1.33% | 509,903 | 419,546,823 |
| 2024-10-29 | 8.8 | 8.99 | 8.23 | 8.25 | -9.24% | 815,737 | 699,551,418 |
| 2024-10-28 | 8.72 | 9.19 | 8.58 | 9.09 | +4.48% | 821,793 | 735,892,643 |
| 2024-10-25 | 8.5 | 8.88 | 8.38 | 8.7 | +0.58% | 683,230 | 593,011,019 |
| 2024-10-24 | 8.51 | 8.79 | 8.23 | 8.65 | +1.65% | 623,776 | 535,420,484 |
| 2024-10-23 | 8.33 | 8.68 | 8 | 8.51 | +1.43% | 695,965 | 584,569,502 |
| 2024-10-22 | 8.98 | 9.1 | 8.26 | 8.39 | -8.41% | 985,733 | 852,696,531 |
| 2024-10-21 | 8.63 | 9.25 | 8.63 | 9.16 | +4.21% | 1,259,080 | 1,138,877,836 |
| 2024-10-18 | 8.53 | 9.05 | 8.2 | 8.79 | -0.57% | 1,303,932 | 1,117,639,340 |
| 2024-10-17 | 9.12 | 9.45 | 8.72 | 8.84 | -8.58% | 1,311,681 | 1,185,958,184 |
| 2024-10-16 | 9.81 | 10.57 | 9 | 9.67 | -5.2% | 1,397,456 | 1,351,351,433 |
| 2024-10-15 | 9.11 | 11.56 | 9 | 10.2 | +5.59% | 1,860,798 | 1,902,329,190 |
| 2024-10-14 | 7.39 | 9.66 | 7.39 | 9.66 | +20% | 1,589,165 | 1,425,391,778 |
| 2024-10-11 | 6.83 | 8.57 | 6.66 | 8.05 | +9.97% | 1,677,309 | 1,274,952,622 |
| 2024-10-10 | 7.32 | 7.32 | 7.07 | 7.32 | +20% | 1,070,622 | 782,892,268 |
| 2024-10-09 | 6.1 | 6.1 | 6.1 | 6.1 | +20.08% | 26,902 | 16,410,494 |
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：