股票概览
5.51
-0.18%
-0.01
5.5
开盘价
5.54
最高价
5.39
最低价
63,256
成交量
数据更新至: 2025-03-25
技术指标
5.73
MA5 (5日均线)
5.79
MA10 (10日均线)
5.76
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 | 5.5 | 5.54 | 5.39 | 5.51 | -0.18% | 63,256 | 34,571,884 |
| 2025-03-24 | 5.8 | 5.85 | 5.37 | 5.52 | -4.66% | 138,758 | 77,258,868 |
| 2025-03-21 | 5.87 | 5.91 | 5.77 | 5.79 | -2.03% | 94,052 | 54,796,054 |
| 2025-03-20 | 5.9 | 5.94 | 5.85 | 5.91 | +0.17% | 96,299 | 56,815,334 |
| 2025-03-19 | 5.94 | 5.98 | 5.88 | 5.9 | -0.67% | 88,964 | 52,714,447 |
| 2025-03-18 | 5.95 | 5.99 | 5.87 | 5.94 | -0.17% | 91,924 | 54,332,912 |
| 2025-03-17 | 5.94 | 5.98 | 5.84 | 5.95 | +0.51% | 124,794 | 73,882,716 |
| 2025-03-14 | 5.72 | 5.93 | 5.67 | 5.92 | +3.32% | 166,883 | 97,224,249 |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.73 | 0% | 148,102 | 84,551,683 |
| 2025-03-12 | 5.73 | 5.78 | 5.68 | 5.73 | +0.53% | 94,782 | 54,326,558 |
| 2025-03-11 | 5.63 | 5.7 | 5.59 | 5.7 | +0.35% | 67,035 | 37,875,680 |
| 2025-03-10 | 5.72 | 5.77 | 5.64 | 5.68 | -0.35% | 97,779 | 55,654,989 |
| 2025-03-07 | 5.83 | 5.88 | 5.67 | 5.7 | -2.73% | 107,000 | 61,716,848 |
| 2025-03-06 | 5.68 | 5.86 | 5.65 | 5.86 | +3.35% | 154,037 | 89,204,962 |
| 2025-03-05 | 5.75 | 5.76 | 5.57 | 5.67 | -1.22% | 92,784 | 52,246,878 |
| 2025-03-04 | 5.66 | 5.75 | 5.65 | 5.74 | +1.41% | 81,705 | 46,616,760 |
| 2025-03-03 | 5.67 | 5.76 | 5.61 | 5.66 | +0.89% | 91,665 | 52,201,021 |
| 2025-02-28 | 5.82 | 5.84 | 5.6 | 5.61 | -4.1% | 118,396 | 67,341,038 |
| 2025-02-27 | 5.9 | 5.97 | 5.73 | 5.85 | -0.85% | 119,231 | 69,730,513 |
| 2025-02-26 | 5.93 | 6.03 | 5.84 | 5.9 | +0.17% | 139,891 | 82,560,631 |
| 2025-02-25 | 5.96 | 6.02 | 5.86 | 5.89 | -2.32% | 116,029 | 68,874,822 |
| 2025-02-24 | 5.98 | 6.09 | 5.87 | 6.03 | +1.01% | 142,992 | 85,576,030 |
| 2025-02-21 | 6.03 | 6.05 | 5.83 | 5.97 | -0.67% | 153,912 | 91,076,191 |
| 2025-02-20 | 5.99 | 6.06 | 5.94 | 6.01 | +0.5% | 136,357 | 81,785,037 |
| 2025-02-19 | 5.86 | 5.99 | 5.83 | 5.98 | +1.87% | 142,963 | 84,800,894 |
| 2025-02-18 | 6.23 | 6.27 | 5.8 | 5.87 | -6.68% | 229,910 | 138,557,892 |
| 2025-02-17 | 6.21 | 6.34 | 6.16 | 6.29 | +1.94% | 184,206 | 115,405,293 |
| 2025-02-14 | 6.21 | 6.25 | 6.11 | 6.17 | -1.12% | 168,767 | 104,227,931 |
| 2025-02-13 | 6.4 | 6.4 | 6.17 | 6.24 | -2.5% | 223,972 | 140,224,658 |
| 2025-02-12 | 6.39 | 6.46 | 6.31 | 6.4 | -2.14% | 278,461 | 177,725,920 |
| 2025-02-11 | 6.14 | 6.57 | 6.08 | 6.54 | +6.51% | 377,512 | 238,502,593 |
| 2025-02-10 | 6.07 | 6.15 | 6.03 | 6.14 | +1.66% | 169,875 | 103,458,092 |
| 2025-02-07 | 5.99 | 6.14 | 5.94 | 6.04 | +1.17% | 223,494 | 135,160,226 |
| 2025-02-06 | 5.82 | 5.98 | 5.76 | 5.97 | +1.88% | 183,378 | 107,885,975 |
| 2025-02-05 | 5.84 | 5.94 | 5.78 | 5.86 | +1.74% | 125,527 | 73,537,550 |
| 2025-01-27 | 6.05 | 6.1 | 5.76 | 5.76 | -2.21% | 152,963 | 90,668,864 |
| 2025-01-24 | 5.73 | 5.9 | 5.66 | 5.89 | +2.79% | 146,786 | 84,977,423 |
| 2025-01-23 | 5.88 | 5.98 | 5.73 | 5.73 | -0.35% | 169,454 | 99,303,010 |
| 2025-01-22 | 6.06 | 6.09 | 5.72 | 5.75 | -6.35% | 207,988 | 121,144,115 |
| 2025-01-21 | 6.31 | 6.42 | 6.02 | 6.14 | -1.76% | 224,180 | 139,132,745 |
| 2025-01-20 | 6.16 | 6.38 | 6.04 | 6.25 | +1.63% | 213,501 | 132,363,393 |
| 2025-01-17 | 6.53 | 6.53 | 6.12 | 6.15 | -9.43% | 395,628 | 249,418,330 |
| 2025-01-16 | 6.23 | 6.85 | 6.14 | 6.79 | +7.78% | 575,791 | 374,023,862 |
| 2025-01-15 | 6.21 | 6.58 | 6.07 | 6.3 | +1.12% | 480,013 | 301,558,361 |
| 2025-01-14 | 6.09 | 6.26 | 5.94 | 6.23 | +7.23% | 429,167 | 261,824,052 |
| 2025-01-13 | 5.64 | 5.93 | 5.55 | 5.81 | -5.22% | 481,985 | 276,998,649 |
| 2025-01-10 | 5.65 | 6.66 | 5.65 | 6.13 | +10.45% | 573,206 | 367,021,500 |
| 2025-01-09 | 5.46 | 5.74 | 5.41 | 5.55 | +1.46% | 157,947 | 88,346,607 |
| 2025-01-08 | 5.47 | 5.53 | 5.22 | 5.47 | 0% | 115,249 | 62,165,717 |
| 2025-01-07 | 5.28 | 5.48 | 5.27 | 5.47 | +4.79% | 131,591 | 70,658,419 |
| 2025-01-06 | 5.31 | 5.36 | 4.95 | 5.22 | -1.69% | 129,269 | 67,417,823 |
| 2025-01-03 | 5.89 | 5.93 | 5.28 | 5.31 | -7.49% | 162,922 | 89,650,077 |
| 2025-01-02 | 5.76 | 5.94 | 5.62 | 5.74 | +1.77% | 173,975 | 100,959,538 |
| 2024-12-31 | 5.83 | 5.91 | 5.62 | 5.64 | -3.26% | 116,776 | 66,919,949 |
| 2024-12-30 | 5.98 | 5.99 | 5.7 | 5.83 | -3% | 139,442 | 81,002,506 |
| 2024-12-27 | 5.99 | 6.11 | 5.88 | 6.01 | +0.84% | 120,794 | 72,972,998 |
| 2024-12-26 | 5.95 | 6.1 | 5.92 | 5.96 | +0.17% | 149,019 | 89,592,050 |
| 2024-12-25 | 6.05 | 6.1 | 5.66 | 5.95 | -2.46% | 200,614 | 117,535,498 |
| 2024-12-24 | 6.18 | 6.28 | 5.92 | 6.1 | +0.16% | 178,021 | 108,257,098 |
| 2024-12-23 | 6.73 | 6.76 | 6.02 | 6.09 | -10.44% | 288,884 | 180,876,067 |
| 2024-12-20 | 6.71 | 7.09 | 6.67 | 6.8 | +1.95% | 236,652 | 163,075,462 |
| 2024-12-19 | 6.75 | 6.88 | 6.53 | 6.67 | -3.19% | 212,766 | 141,866,996 |
| 2024-12-18 | 6.89 | 7.03 | 6.58 | 6.89 | -1.15% | 248,142 | 169,306,799 |
| 2024-12-17 | 7.46 | 7.5 | 6.9 | 6.97 | -9.95% | 352,040 | 249,577,152 |
| 2024-12-16 | 8.12 | 8.12 | 7.59 | 7.74 | -1.02% | 465,167 | 366,799,388 |
| 2024-12-13 | 7.59 | 8.36 | 7.5 | 7.82 | +0.9% | 696,458 | 558,342,642 |
| 2024-12-12 | 7.35 | 7.98 | 7.21 | 7.75 | +4.59% | 582,087 | 440,899,652 |
| 2024-12-11 | 6.91 | 7.48 | 6.86 | 7.41 | +4.22% | 446,675 | 324,709,333 |
| 2024-12-10 | 7.3 | 7.49 | 7.11 | 7.11 | -0.14% | 423,038 | 307,342,752 |
| 2024-12-09 | 7.07 | 7.13 | 6.87 | 7.12 | -0.14% | 288,533 | 201,634,039 |
| 2024-12-06 | 7.23 | 7.34 | 6.95 | 7.13 | -3.26% | 363,760 | 259,462,120 |
| 2024-12-05 | 7.22 | 7.43 | 7.05 | 7.37 | +0.96% | 449,349 | 325,985,036 |
| 2024-12-04 | 7.53 | 7.82 | 7.11 | 7.3 | -8.29% | 642,132 | 475,856,025 |
| 2024-12-03 | 8.24 | 9.1 | 7.61 | 7.96 | 0% | 1,034,999 | 858,211,050 |
| 2024-12-02 | 6.9 | 7.96 | 6.76 | 7.96 | +20.06% | 493,094 | 376,987,148 |
| 2024-11-29 | 6.76 | 6.93 | 6.47 | 6.63 | -7.27% | 557,475 | 373,528,291 |
| 2024-11-28 | 7.56 | 7.97 | 7 | 7.15 | -9.72% | 770,813 | 573,612,717 |
| 2024-11-27 | 6.69 | 8.3 | 6.64 | 7.92 | +5.04% | 1,042,396 | 763,782,061 |
| 2024-11-26 | 6.7 | 7.56 | 6.42 | 7.54 | +19.68% | 1,080,188 | 792,501,034 |
| 2024-11-25 | 5.74 | 6.84 | 5.74 | 6.3 | +10.53% | 425,171 | 263,695,642 |
| 2024-11-22 | 5.75 | 6.14 | 5.7 | 5.7 | -1.38% | 273,094 | 161,408,188 |
| 2024-11-21 | 5.57 | 5.87 | 5.5 | 5.78 | +3.58% | 232,756 | 133,195,720 |
| 2024-11-20 | 5.59 | 5.64 | 5.43 | 5.58 | -0.18% | 173,624 | 96,299,613 |
| 2024-11-19 | 5.3 | 5.6 | 5.25 | 5.59 | +5.67% | 187,360 | 101,217,568 |
| 2024-11-18 | 5.58 | 5.62 | 5.19 | 5.29 | -6.21% | 175,652 | 93,674,058 |
| 2024-11-15 | 5.26 | 5.77 | 5.26 | 5.64 | +7.22% | 250,424 | 138,927,384 |
| 2024-11-14 | 5.43 | 5.47 | 5.23 | 5.26 | -3.49% | 64,021 | 34,206,610 |
| 2024-11-13 | 5.43 | 5.5 | 5.26 | 5.45 | +0.55% | 67,291 | 36,253,457 |
| 2024-11-12 | 5.5 | 5.57 | 5.34 | 5.42 | -1.45% | 74,159 | 40,463,732 |
| 2024-11-11 | 5.39 | 5.5 | 5.35 | 5.5 | +2.23% | 69,969 | 37,979,887 |
| 2024-11-08 | 5.46 | 5.49 | 5.31 | 5.38 | -1.28% | 85,670 | 46,207,137 |
| 2024-11-07 | 5.24 | 5.45 | 5.18 | 5.45 | +3.42% | 109,276 | 58,630,756 |
| 2024-11-06 | 5.18 | 5.29 | 5.11 | 5.27 | +1.54% | 86,712 | 45,311,510 |
| 2024-11-05 | 5.05 | 5.19 | 5.05 | 5.19 | +2.37% | 73,496 | 37,779,731 |
| 2024-11-04 | 4.96 | 5.07 | 4.86 | 5.07 | +3.26% | 80,472 | 40,072,232 |
| 2024-11-01 | 5.18 | 5.21 | 4.87 | 4.91 | -5.39% | 113,523 | 56,514,735 |
| 2024-10-31 | 5.1 | 5.23 | 5.08 | 5.19 | +1.76% | 64,933 | 33,575,626 |
| 2024-10-30 | 5.12 | 5.2 | 5.01 | 5.1 | -0.58% | 73,828 | 37,739,111 |
| 2024-10-29 | 5.28 | 5.35 | 5.09 | 5.13 | -2.1% | 112,771 | 58,787,607 |
| 2024-10-28 | 5.1 | 5.25 | 5.1 | 5.24 | +2.95% | 87,383 | 45,269,037 |
| 2024-10-25 | 5 | 5.11 | 5 | 5.09 | +1.8% | 77,594 | 39,318,751 |
| 2024-10-24 | 5.1 | 5.1 | 4.95 | 5 | -1.96% | 69,531 | 34,817,371 |
| 2024-10-23 | 5.09 | 5.21 | 5.05 | 5.1 | +0.99% | 86,353 | 44,332,259 |
| 2024-10-22 | 4.99 | 5.13 | 4.96 | 5.05 | +1.2% | 54,961 | 27,657,608 |
| 2024-10-21 | 4.92 | 5 | 4.89 | 4.99 | +1.22% | 61,004 | 30,171,103 |
| 2024-10-18 | 4.81 | 5 | 4.78 | 4.93 | +2.49% | 65,477 | 32,066,518 |
| 2024-10-17 | 4.85 | 4.99 | 4.8 | 4.81 | 0% | 60,918 | 29,835,539 |
| 2024-10-16 | 4.74 | 4.88 | 4.71 | 4.81 | +0.63% | 45,708 | 21,992,398 |
| 2024-10-15 | 4.82 | 4.93 | 4.76 | 4.78 | -1.04% | 62,172 | 30,135,853 |
| 2024-10-14 | 4.66 | 4.88 | 4.66 | 4.83 | +2.55% | 61,898 | 29,532,247 |
| 2024-10-11 | 4.9 | 4.92 | 4.64 | 4.71 | -4.66% | 78,412 | 37,118,946 |
| 2024-10-10 | 4.88 | 5.07 | 4.72 | 4.94 | +2.49% | 107,580 | 52,955,550 |
| 2024-10-09 | 5.4 | 5.42 | 4.76 | 4.82 | -12.68% | 140,314 | 70,713,219 |
| 2024-10-08 | 5.6 | 5.96 | 5.11 | 5.52 | +9.31% | 209,569 | 115,568,290 |
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：