股票概览
5.71
+1.24%
+0.07
5.64
开盘价
5.73
最高价
5.62
最低价
292,337
成交量
数据更新至: 2025-03-25
技术指标
5.64
MA5 (5日均线)
5.58
MA10 (10日均线)
5.56
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 | 5.64 | 5.73 | 5.62 | 5.71 | +1.24% | 292,337 | 166,128,857 |
| 2025-03-24 | 5.64 | 5.67 | 5.61 | 5.64 | +0.18% | 392,244 | 221,187,853 |
| 2025-03-21 | 5.6 | 5.69 | 5.59 | 5.63 | +0.54% | 516,429 | 291,728,230 |
| 2025-03-20 | 5.6 | 5.63 | 5.58 | 5.6 | 0% | 305,048 | 170,796,941 |
| 2025-03-19 | 5.62 | 5.62 | 5.55 | 5.6 | -0.53% | 380,700 | 212,770,286 |
| 2025-03-18 | 5.56 | 5.68 | 5.53 | 5.63 | +1.26% | 659,849 | 370,221,054 |
| 2025-03-17 | 5.54 | 5.61 | 5.54 | 5.56 | +0.72% | 361,704 | 201,371,501 |
| 2025-03-14 | 5.44 | 5.53 | 5.44 | 5.52 | +1.47% | 444,235 | 243,908,935 |
| 2025-03-13 | 5.44 | 5.46 | 5.41 | 5.44 | 0% | 555,734 | 302,192,113 |
| 2025-03-12 | 5.45 | 5.47 | 5.42 | 5.44 | 0% | 410,751 | 223,753,447 |
| 2025-03-11 | 5.53 | 5.54 | 5.42 | 5.44 | -1.81% | 628,645 | 343,069,302 |
| 2025-03-10 | 5.56 | 5.6 | 5.53 | 5.54 | -0.36% | 339,898 | 188,892,435 |
| 2025-03-07 | 5.55 | 5.6 | 5.53 | 5.56 | 0% | 286,878 | 159,666,613 |
| 2025-03-06 | 5.54 | 5.56 | 5.49 | 5.56 | +0.36% | 306,272 | 169,293,388 |
| 2025-03-05 | 5.54 | 5.55 | 5.49 | 5.54 | 0% | 290,328 | 160,350,273 |
| 2025-03-04 | 5.54 | 5.56 | 5.5 | 5.54 | 0% | 328,307 | 181,410,213 |
| 2025-03-03 | 5.55 | 5.59 | 5.53 | 5.54 | -0.36% | 315,150 | 175,006,739 |
| 2025-02-28 | 5.58 | 5.62 | 5.55 | 5.56 | -0.54% | 275,680 | 154,084,894 |
| 2025-02-27 | 5.55 | 5.6 | 5.53 | 5.59 | +0.72% | 306,387 | 170,403,498 |
| 2025-02-26 | 5.55 | 5.58 | 5.51 | 5.55 | +0.36% | 314,006 | 174,188,150 |
| 2025-02-25 | 5.66 | 5.66 | 5.53 | 5.53 | -2.12% | 457,438 | 255,298,171 |
| 2025-02-24 | 5.66 | 5.73 | 5.63 | 5.65 | -0.35% | 327,042 | 185,676,510 |
| 2025-02-21 | 5.65 | 5.67 | 5.62 | 5.67 | +0.35% | 273,855 | 154,801,290 |
| 2025-02-20 | 5.7 | 5.71 | 5.63 | 5.65 | -1.05% | 290,229 | 164,245,645 |
| 2025-02-19 | 5.74 | 5.75 | 5.69 | 5.71 | -0.35% | 286,977 | 163,930,436 |
| 2025-02-18 | 5.76 | 5.8 | 5.72 | 5.73 | -0.69% | 316,768 | 182,797,546 |
| 2025-02-17 | 5.77 | 5.78 | 5.72 | 5.77 | 0% | 288,695 | 165,932,247 |
| 2025-02-14 | 5.75 | 5.78 | 5.73 | 5.77 | +0.17% | 199,224 | 114,559,698 |
| 2025-02-13 | 5.74 | 5.79 | 5.74 | 5.76 | +0.35% | 290,565 | 167,513,097 |
| 2025-02-12 | 5.75 | 5.76 | 5.7 | 5.74 | -0.35% | 283,803 | 162,600,681 |
| 2025-02-11 | 5.77 | 5.82 | 5.73 | 5.76 | 0% | 244,538 | 141,074,067 |
| 2025-02-10 | 5.75 | 5.8 | 5.72 | 5.76 | +0.35% | 412,450 | 237,687,947 |
| 2025-02-07 | 5.71 | 5.77 | 5.69 | 5.74 | +0.35% | 371,606 | 212,896,816 |
| 2025-02-06 | 5.68 | 5.73 | 5.68 | 5.72 | +0.7% | 274,896 | 157,039,584 |
| 2025-02-05 | 5.91 | 5.93 | 5.68 | 5.68 | -4.05% | 596,127 | 343,787,997 |
| 2025-01-27 | 5.78 | 5.96 | 5.78 | 5.92 | +2.78% | 454,507 | 268,346,004 |
| 2025-01-24 | 5.76 | 5.79 | 5.72 | 5.76 | 0% | 219,123 | 126,142,891 |
| 2025-01-23 | 5.7 | 5.79 | 5.69 | 5.76 | +1.41% | 312,917 | 180,130,594 |
| 2025-01-22 | 5.71 | 5.72 | 5.64 | 5.68 | -0.35% | 216,627 | 122,813,929 |
| 2025-01-21 | 5.77 | 5.79 | 5.7 | 5.7 | -0.7% | 230,713 | 132,155,997 |
| 2025-01-20 | 5.78 | 5.85 | 5.74 | 5.74 | +0.17% | 307,357 | 177,899,924 |
| 2025-01-17 | 5.73 | 5.74 | 5.64 | 5.73 | +0.35% | 216,725 | 123,697,771 |
| 2025-01-16 | 5.67 | 5.76 | 5.67 | 5.71 | +0.18% | 244,978 | 139,777,010 |
| 2025-01-15 | 5.72 | 5.81 | 5.69 | 5.7 | -0.18% | 246,387 | 141,399,683 |
| 2025-01-14 | 5.59 | 5.74 | 5.57 | 5.71 | +2.15% | 328,287 | 185,959,856 |
| 2025-01-13 | 5.69 | 5.73 | 5.57 | 5.59 | -2.27% | 344,200 | 193,569,234 |
| 2025-01-10 | 5.79 | 5.8 | 5.7 | 5.72 | -1.21% | 219,645 | 126,124,793 |
| 2025-01-09 | 5.91 | 5.91 | 5.78 | 5.79 | -2.03% | 314,450 | 182,925,695 |
| 2025-01-08 | 5.85 | 5.97 | 5.84 | 5.91 | +1.2% | 345,007 | 203,614,289 |
| 2025-01-07 | 5.94 | 5.94 | 5.83 | 5.84 | -1.68% | 414,362 | 243,281,831 |
| 2025-01-06 | 5.98 | 6 | 5.89 | 5.94 | -0.67% | 323,594 | 191,870,816 |
| 2025-01-03 | 6 | 6.09 | 5.92 | 5.98 | 0% | 422,217 | 253,235,806 |
| 2025-01-02 | 6.1 | 6.17 | 5.96 | 5.98 | -2.29% | 493,284 | 299,091,350 |
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：