股票概览
5.5
+1.1%
+0.06
5.44
开盘价
5.53
最高价
5.37
最低价
40,008
成交量
数据更新至: 2025-03-25
技术指标
5.67
MA5 (5日均线)
5.76
MA10 (10日均线)
5.82
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 | 5.53 | 5.37 | 5.5 | +1.1% | 40,008 | 21,775,351 |
| 2025-03-24 | 5.71 | 5.76 | 5.33 | 5.44 | -4.9% | 87,947 | 48,440,305 |
| 2025-03-21 | 5.83 | 5.89 | 5.7 | 5.72 | -2.72% | 88,480 | 50,959,698 |
| 2025-03-20 | 5.82 | 5.92 | 5.73 | 5.88 | +1.03% | 86,192 | 50,389,655 |
| 2025-03-19 | 5.93 | 5.94 | 5.78 | 5.82 | -1.69% | 73,950 | 43,240,912 |
| 2025-03-18 | 5.92 | 5.93 | 5.86 | 5.92 | +0.17% | 47,294 | 27,889,937 |
| 2025-03-17 | 5.94 | 5.94 | 5.86 | 5.91 | -0.17% | 54,366 | 32,055,609 |
| 2025-03-14 | 5.76 | 5.93 | 5.73 | 5.92 | +2.42% | 102,027 | 59,641,253 |
| 2025-03-13 | 5.78 | 5.79 | 5.62 | 5.78 | +0.52% | 87,190 | 49,698,107 |
| 2025-03-12 | 5.84 | 5.87 | 5.74 | 5.75 | -1.37% | 78,334 | 45,401,680 |
| 2025-03-11 | 5.81 | 5.83 | 5.73 | 5.83 | +0.17% | 56,729 | 32,819,021 |
| 2025-03-10 | 5.83 | 5.9 | 5.78 | 5.82 | -0.17% | 52,795 | 30,802,376 |
| 2025-03-07 | 5.97 | 5.97 | 5.78 | 5.83 | -2.18% | 73,978 | 43,312,178 |
| 2025-03-06 | 5.89 | 6.02 | 5.86 | 5.96 | +1.71% | 84,873 | 50,479,059 |
| 2025-03-05 | 5.93 | 6 | 5.8 | 5.86 | -1.51% | 69,816 | 40,962,503 |
| 2025-03-04 | 5.79 | 5.96 | 5.72 | 5.95 | +2.59% | 92,554 | 54,508,084 |
| 2025-03-03 | 5.83 | 5.91 | 5.74 | 5.8 | -0.68% | 103,204 | 60,140,561 |
| 2025-02-28 | 5.93 | 6.08 | 5.81 | 5.84 | -1.68% | 156,399 | 93,362,863 |
| 2025-02-27 | 6.04 | 6.07 | 5.83 | 5.94 | -1.33% | 141,722 | 84,099,418 |
| 2025-02-26 | 5.73 | 6.11 | 5.7 | 6.02 | +5.8% | 206,413 | 122,665,123 |
| 2025-02-25 | 5.75 | 5.84 | 5.63 | 5.69 | -1.22% | 80,405 | 45,894,483 |
| 2025-02-24 | 5.58 | 5.78 | 5.5 | 5.76 | +3.04% | 125,657 | 71,321,602 |
| 2025-02-21 | 5.6 | 5.62 | 5.43 | 5.59 | +0.36% | 83,932 | 46,357,192 |
| 2025-02-20 | 5.5 | 5.62 | 5.48 | 5.57 | +1.27% | 75,069 | 41,800,761 |
| 2025-02-19 | 5.39 | 5.54 | 5.37 | 5.5 | +2.23% | 61,938 | 33,946,857 |
| 2025-02-18 | 5.66 | 5.68 | 5.36 | 5.38 | -4.61% | 91,132 | 50,104,943 |
| 2025-02-17 | 5.54 | 5.7 | 5.54 | 5.64 | +1.81% | 99,214 | 55,817,469 |
| 2025-02-14 | 5.55 | 5.59 | 5.5 | 5.54 | 0% | 53,633 | 29,741,238 |
| 2025-02-13 | 5.66 | 5.7 | 5.53 | 5.54 | -2.12% | 71,812 | 40,216,509 |
| 2025-02-12 | 5.67 | 5.68 | 5.51 | 5.66 | -0.18% | 97,144 | 54,396,846 |
| 2025-02-11 | 5.6 | 5.69 | 5.49 | 5.67 | +1.43% | 121,320 | 67,908,573 |
| 2025-02-10 | 5.49 | 5.6 | 5.47 | 5.59 | +1.82% | 68,424 | 37,924,215 |
| 2025-02-07 | 5.44 | 5.55 | 5.4 | 5.49 | +0.92% | 86,028 | 47,354,961 |
| 2025-02-06 | 5.39 | 5.45 | 5.3 | 5.44 | +0.93% | 71,305 | 38,409,227 |
| 2025-02-05 | 5.29 | 5.42 | 5.29 | 5.39 | +2.47% | 67,580 | 36,342,946 |
| 2025-01-27 | 5.32 | 5.46 | 5.25 | 5.26 | -0.57% | 70,718 | 37,902,496 |
| 2025-01-24 | 5.27 | 5.33 | 5.17 | 5.29 | +1.15% | 77,673 | 40,746,238 |
| 2025-01-23 | 5.29 | 5.42 | 5.2 | 5.23 | +0.77% | 97,960 | 52,017,670 |
| 2025-01-22 | 5.24 | 5.29 | 5.15 | 5.19 | -1.33% | 58,151 | 30,240,792 |
| 2025-01-21 | 5.44 | 5.5 | 5.2 | 5.26 | -2.95% | 109,085 | 57,688,281 |
| 2025-01-20 | 5.32 | 5.45 | 5.24 | 5.42 | +2.46% | 92,872 | 49,991,538 |
| 2025-01-17 | 5.32 | 5.35 | 5.24 | 5.29 | -0.75% | 87,615 | 46,386,998 |
| 2025-01-16 | 5.34 | 5.44 | 5.28 | 5.33 | +0.38% | 73,277 | 39,228,471 |
| 2025-01-15 | 5.36 | 5.4 | 5.28 | 5.31 | -0.93% | 74,438 | 39,761,373 |
| 2025-01-14 | 5.16 | 5.37 | 5.1 | 5.36 | +5.3% | 79,283 | 41,834,272 |
| 2025-01-13 | 5.02 | 5.11 | 4.82 | 5.09 | +1.6% | 70,788 | 35,495,227 |
| 2025-01-10 | 5.24 | 5.27 | 5 | 5.01 | -4.02% | 67,487 | 34,613,907 |
| 2025-01-09 | 5.07 | 5.3 | 5.04 | 5.22 | +2.35% | 93,194 | 48,632,624 |
| 2025-01-08 | 5.1 | 5.17 | 4.92 | 5.1 | -0.78% | 82,591 | 41,732,074 |
| 2025-01-07 | 4.94 | 5.15 | 4.94 | 5.14 | +4.05% | 80,539 | 40,667,482 |
| 2025-01-06 | 4.95 | 4.98 | 4.65 | 4.94 | -0.8% | 99,702 | 48,526,430 |
| 2025-01-03 | 5.35 | 5.41 | 4.96 | 4.98 | -6.74% | 116,257 | 59,575,586 |
| 2025-01-02 | 5.4 | 5.54 | 5.29 | 5.34 | -0.37% | 80,577 | 43,611,559 |
| 2024-12-31 | 5.51 | 5.64 | 5.35 | 5.36 | -2.19% | 78,790 | 42,933,450 |
| 2024-12-30 | 5.62 | 5.67 | 5.39 | 5.48 | -2.66% | 78,412 | 43,053,062 |
| 2024-12-27 | 5.59 | 5.75 | 5.46 | 5.63 | +2.36% | 96,608 | 54,492,926 |
| 2024-12-26 | 5.3 | 5.66 | 5.3 | 5.5 | +3% | 131,153 | 72,492,399 |
| 2024-12-25 | 5.59 | 5.6 | 5.2 | 5.34 | -4.47% | 131,439 | 70,035,181 |
| 2024-12-24 | 5.59 | 5.69 | 5.45 | 5.59 | -0.18% | 124,095 | 68,838,117 |
| 2024-12-23 | 6.1 | 6.13 | 5.53 | 5.6 | -8.05% | 172,967 | 99,400,038 |
| 2024-12-20 | 5.98 | 6.19 | 5.96 | 6.09 | +2.01% | 114,962 | 70,174,894 |
| 2024-12-19 | 5.97 | 6.04 | 5.85 | 5.97 | -1.97% | 129,504 | 77,149,434 |
| 2024-12-18 | 6.2 | 6.25 | 5.94 | 6.09 | -0.81% | 148,777 | 90,639,661 |
| 2024-12-17 | 6.6 | 6.61 | 6.12 | 6.14 | -7.81% | 212,564 | 133,718,684 |
| 2024-12-16 | 6.7 | 6.84 | 6.52 | 6.66 | -0.45% | 294,271 | 196,837,075 |
| 2024-12-13 | 6.65 | 6.79 | 6.51 | 6.69 | +0.6% | 293,961 | 195,858,748 |
| 2024-12-12 | 6.34 | 6.66 | 6.32 | 6.65 | +5.06% | 370,738 | 241,772,938 |
| 2024-12-11 | 6.2 | 6.34 | 6.11 | 6.33 | +1.44% | 160,931 | 101,085,338 |
| 2024-12-10 | 6.39 | 6.44 | 6.21 | 6.24 | +0.48% | 204,216 | 128,391,814 |
| 2024-12-09 | 6.32 | 6.35 | 6.14 | 6.21 | -2.51% | 181,321 | 112,995,317 |
| 2024-12-06 | 6.2 | 6.47 | 6.1 | 6.37 | +2.25% | 286,286 | 179,903,974 |
| 2024-12-05 | 6.1 | 6.25 | 6.1 | 6.23 | -0.8% | 234,850 | 145,237,617 |
| 2024-12-04 | 6.46 | 6.46 | 6.19 | 6.28 | -3.68% | 341,220 | 215,169,508 |
| 2024-12-03 | 6.86 | 6.94 | 6.51 | 6.52 | -8.94% | 538,028 | 358,947,719 |
| 2024-12-02 | 6.83 | 7.5 | 6.41 | 7.16 | +2.14% | 793,407 | 547,889,595 |
| 2024-11-29 | 7.1 | 7.78 | 7 | 7.01 | +4.16% | 1,058,299 | 769,258,942 |
| 2024-11-28 | 5.62 | 6.73 | 5.59 | 6.73 | +19.96% | 642,296 | 421,440,849 |
| 2024-11-27 | 5.61 | 5.62 | 5.35 | 5.61 | +0.18% | 97,380 | 53,361,358 |
| 2024-11-26 | 5.61 | 5.72 | 5.57 | 5.6 | -0.18% | 98,502 | 55,558,421 |
| 2024-11-25 | 5.5 | 5.64 | 5.4 | 5.61 | +2.94% | 89,792 | 49,774,906 |
| 2024-11-22 | 5.6 | 5.66 | 5.42 | 5.45 | -2.68% | 95,031 | 52,900,773 |
| 2024-11-21 | 5.5 | 5.63 | 5.49 | 5.6 | +1.27% | 63,608 | 35,372,613 |
| 2024-11-20 | 5.44 | 5.56 | 5.41 | 5.53 | +2.22% | 61,407 | 33,725,775 |
| 2024-11-19 | 5.28 | 5.42 | 5.24 | 5.41 | +1.69% | 68,380 | 36,391,288 |
| 2024-11-18 | 5.48 | 5.53 | 5.26 | 5.32 | -2.03% | 86,462 | 46,389,775 |
| 2024-11-15 | 5.51 | 5.59 | 5.41 | 5.43 | -1.81% | 61,208 | 33,758,405 |
| 2024-11-14 | 5.71 | 5.74 | 5.49 | 5.53 | -2.98% | 81,574 | 45,622,631 |
| 2024-11-13 | 5.71 | 5.81 | 5.58 | 5.7 | -0.18% | 84,165 | 47,882,652 |
| 2024-11-12 | 5.83 | 5.86 | 5.64 | 5.71 | -1.55% | 92,088 | 52,997,964 |
| 2024-11-11 | 5.65 | 5.8 | 5.62 | 5.8 | +2.65% | 90,007 | 51,599,757 |
| 2024-11-08 | 5.72 | 5.78 | 5.6 | 5.65 | +0.18% | 109,385 | 61,901,216 |
| 2024-11-07 | 5.4 | 5.65 | 5.36 | 5.64 | +4.25% | 120,252 | 66,771,460 |
| 2024-11-06 | 5.37 | 5.45 | 5.33 | 5.41 | +0.56% | 83,784 | 45,175,883 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.38 | +1.51% | 76,422 | 40,919,521 |
| 2024-11-04 | 5.24 | 5.3 | 5.14 | 5.3 | +2.32% | 58,113 | 30,523,481 |
| 2024-11-01 | 5.44 | 5.5 | 5.17 | 5.18 | -5.13% | 101,980 | 53,812,527 |
| 2024-10-31 | 5.31 | 5.58 | 5.31 | 5.46 | +3.02% | 109,932 | 60,144,802 |
| 2024-10-30 | 5.31 | 5.41 | 5.23 | 5.3 | -0.75% | 79,638 | 42,367,910 |
| 2024-10-29 | 5.5 | 5.6 | 5.33 | 5.34 | -2.55% | 82,821 | 44,713,239 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.48 | +3.59% | 114,845 | 62,673,007 |
| 2024-10-25 | 5.16 | 5.3 | 5.14 | 5.29 | +2.52% | 88,860 | 46,648,806 |
| 2024-10-24 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 65,797 | 33,859,510 |
| 2024-10-23 | 5.19 | 5.35 | 5.16 | 5.22 | +0.58% | 107,061 | 56,140,320 |
| 2024-10-22 | 5.15 | 5.2 | 5.09 | 5.19 | +1.17% | 75,558 | 38,996,815 |
| 2024-10-21 | 5.11 | 5.2 | 5.11 | 5.13 | +0.59% | 87,679 | 45,177,133 |
| 2024-10-18 | 4.95 | 5.16 | 4.9 | 5.1 | +2.82% | 96,947 | 49,049,461 |
| 2024-10-17 | 5.07 | 5.11 | 4.94 | 4.96 | -1.2% | 65,175 | 32,799,185 |
| 2024-10-16 | 4.96 | 5.03 | 4.85 | 5.02 | +1.21% | 74,103 | 36,833,525 |
| 2024-10-15 | 4.92 | 5.23 | 4.87 | 4.96 | +0.61% | 110,972 | 56,277,418 |
| 2024-10-14 | 4.83 | 4.97 | 4.76 | 4.93 | +2.92% | 79,991 | 39,060,410 |
| 2024-10-11 | 5 | 5.03 | 4.73 | 4.79 | -3.82% | 90,808 | 44,139,610 |
| 2024-10-10 | 4.94 | 5.1 | 4.87 | 4.98 | +1.63% | 110,794 | 55,356,402 |
| 2024-10-09 | 5.36 | 5.36 | 4.87 | 4.9 | -12.03% | 168,168 | 85,823,753 |
| 2024-10-08 | 6 | 6.05 | 5.2 | 5.57 | +8.79% | 259,151 | 144,300,041 |
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：