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 |
| 2024-12-31 | 6.1 | 6.17 | 6.09 | 6.12 | +0.33% | 365,972 | 224,684,635 |
| 2024-12-30 | 6.05 | 6.13 | 6.02 | 6.1 | +0.83% | 334,409 | 203,789,062 |
| 2024-12-27 | 6 | 6.06 | 5.94 | 6.05 | +1.17% | 321,525 | 193,118,938 |
| 2024-12-26 | 6.05 | 6.07 | 5.96 | 5.98 | -1.81% | 242,560 | 145,668,032 |
| 2024-12-25 | 6.11 | 6.12 | 6.05 | 6.09 | 0% | 270,477 | 164,565,114 |
| 2024-12-24 | 6 | 6.1 | 5.97 | 6.09 | +1.67% | 399,143 | 241,858,337 |
| 2024-12-23 | 5.9 | 6.02 | 5.87 | 5.99 | +2.04% | 386,951 | 231,286,129 |
| 2024-12-20 | 5.94 | 5.97 | 5.87 | 5.87 | -1.18% | 274,932 | 162,092,047 |
| 2024-12-19 | 5.97 | 6 | 5.9 | 5.94 | -1% | 314,195 | 186,710,659 |
| 2024-12-18 | 6.04 | 6.08 | 5.98 | 6 | -0.66% | 301,616 | 182,042,989 |
| 2024-12-17 | 6.09 | 6.21 | 6.03 | 6.04 | -0.66% | 404,471 | 246,576,955 |
| 2024-12-16 | 6.03 | 6.16 | 6.03 | 6.08 | +0.5% | 393,523 | 240,481,989 |
| 2024-12-13 | 6.1 | 6.13 | 6.03 | 6.05 | -0.66% | 497,609 | 302,703,042 |
| 2024-12-12 | 5.96 | 6.15 | 5.96 | 6.09 | +1.84% | 570,125 | 346,195,848 |
| 2024-12-11 | 5.88 | 5.99 | 5.87 | 5.98 | +2.05% | 409,808 | 243,605,205 |
| 2024-12-10 | 5.99 | 6.02 | 5.85 | 5.86 | -0.68% | 392,321 | 232,172,178 |
| 2024-12-09 | 5.89 | 5.95 | 5.87 | 5.9 | +0.17% | 330,399 | 195,535,314 |
| 2024-12-06 | 5.84 | 5.9 | 5.83 | 5.89 | +0.86% | 276,953 | 162,804,970 |
| 2024-12-05 | 5.91 | 5.91 | 5.82 | 5.84 | -1.02% | 262,606 | 153,764,520 |
| 2024-12-04 | 5.91 | 5.94 | 5.86 | 5.9 | -0.17% | 272,954 | 161,005,138 |
| 2024-12-03 | 5.82 | 5.91 | 5.81 | 5.91 | +1.55% | 389,800 | 228,925,792 |
| 2024-12-02 | 5.81 | 5.85 | 5.78 | 5.82 | +0.34% | 432,389 | 251,427,714 |
| 2024-11-29 | 5.78 | 5.85 | 5.76 | 5.8 | +0.35% | 318,956 | 185,344,431 |
| 2024-11-28 | 5.78 | 5.81 | 5.74 | 5.78 | 0% | 284,566 | 164,491,890 |
| 2024-11-27 | 5.71 | 5.79 | 5.65 | 5.78 | +0.87% | 282,914 | 161,991,533 |
| 2024-11-26 | 5.72 | 5.79 | 5.66 | 5.73 | +0.88% | 367,260 | 210,672,570 |
| 2024-11-25 | 5.8 | 5.91 | 5.68 | 5.68 | -2.41% | 879,916 | 505,064,184 |
| 2024-11-22 | 5.98 | 6.01 | 5.82 | 5.82 | -2.51% | 386,364 | 228,689,537 |
| 2024-11-21 | 5.98 | 6.01 | 5.94 | 5.97 | -0.5% | 235,650 | 140,588,594 |
| 2024-11-20 | 5.95 | 6.01 | 5.9 | 6 | +0.5% | 348,847 | 207,788,367 |
| 2024-11-19 | 6.07 | 6.08 | 5.91 | 5.97 | -1.65% | 512,199 | 306,497,397 |
| 2024-11-18 | 6.03 | 6.18 | 6.03 | 6.07 | +0.83% | 542,649 | 331,716,258 |
| 2024-11-15 | 5.94 | 6.08 | 5.91 | 6.02 | +1.35% | 565,709 | 341,042,763 |
| 2024-11-14 | 6.01 | 6.04 | 5.94 | 5.94 | -1.16% | 397,751 | 238,518,497 |
| 2024-11-13 | 5.96 | 6.04 | 5.93 | 6.01 | +0.84% | 426,965 | 256,255,670 |
| 2024-11-12 | 6.02 | 6.07 | 5.94 | 5.96 | -1% | 413,616 | 248,317,724 |
| 2024-11-11 | 6.05 | 6.05 | 5.95 | 6.02 | -0.5% | 391,789 | 234,465,043 |
| 2024-11-08 | 6.15 | 6.2 | 6.04 | 6.05 | -1.31% | 490,062 | 298,759,377 |
| 2024-11-07 | 6.02 | 6.13 | 5.98 | 6.13 | +1.32% | 449,344 | 273,006,706 |
| 2024-11-06 | 6.06 | 6.08 | 6.01 | 6.05 | 0% | 432,758 | 261,448,431 |
| 2024-11-05 | 6.01 | 6.06 | 5.96 | 6.05 | +0.5% | 402,294 | 242,387,631 |
| 2024-11-04 | 5.98 | 6.03 | 5.92 | 6.02 | +0.33% | 309,686 | 185,261,133 |
| 2024-11-01 | 5.95 | 6.03 | 5.91 | 6 | +0.84% | 526,957 | 315,864,812 |
| 2024-10-31 | 6.06 | 6.08 | 5.89 | 5.95 | -2.78% | 616,792 | 367,758,943 |
| 2024-10-30 | 6.14 | 6.17 | 6.05 | 6.12 | -0.49% | 256,570 | 156,772,662 |
| 2024-10-29 | 6.25 | 6.26 | 6.12 | 6.15 | -1.44% | 262,812 | 162,198,500 |
| 2024-10-28 | 6.23 | 6.25 | 6.12 | 6.24 | +0.32% | 315,283 | 195,679,024 |
| 2024-10-25 | 6.25 | 6.27 | 6.17 | 6.22 | -0.64% | 288,958 | 179,430,664 |
| 2024-10-24 | 6.29 | 6.35 | 6.22 | 6.26 | -0.48% | 223,858 | 140,594,186 |
| 2024-10-23 | 6.22 | 6.3 | 6.21 | 6.29 | +1.13% | 323,970 | 203,194,522 |
| 2024-10-22 | 6.17 | 6.23 | 6.13 | 6.22 | +1.14% | 258,916 | 160,272,892 |
| 2024-10-21 | 6.25 | 6.27 | 6.1 | 6.15 | -0.97% | 374,277 | 230,393,959 |
| 2024-10-18 | 6.12 | 6.29 | 5.99 | 6.21 | +2.14% | 422,818 | 259,252,460 |
| 2024-10-17 | 6.27 | 6.29 | 6.07 | 6.08 | -2.41% | 303,989 | 186,939,419 |
| 2024-10-16 | 6.16 | 6.27 | 6.13 | 6.23 | +0.81% | 269,776 | 167,652,492 |
| 2024-10-15 | 6.33 | 6.38 | 6.18 | 6.18 | -2.52% | 337,241 | 211,380,658 |
| 2024-10-14 | 6.3 | 6.44 | 6.28 | 6.34 | +1.12% | 452,119 | 287,161,052 |
| 2024-10-11 | 6.36 | 6.41 | 6.23 | 6.27 | -1.72% | 370,592 | 233,371,690 |
| 2024-10-10 | 6.17 | 6.5 | 6.17 | 6.38 | +3.57% | 596,571 | 378,719,255 |
| 2024-10-09 | 6.61 | 6.62 | 6.16 | 6.16 | -8.2% | 759,170 | 482,266,816 |
| 2024-10-08 | 7.1 | 7.15 | 6.53 | 6.71 | +3.23% | 1,080,655 | 732,216,889 |
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：