股票概览
5.63
+0.36%
+0.02
5.62
开盘价
5.67
最高价
5.54
最低价
419,550
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.46
MA10 (10日均线)
5.47
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 | 5.62 | 5.67 | 5.54 | 5.63 | +0.36% | 419,550 | 235,734,699 |
| 2025-03-24 | 5.51 | 5.63 | 5.47 | 5.61 | +2% | 773,257 | 431,572,669 |
| 2025-03-21 | 5.54 | 5.72 | 5.48 | 5.5 | -0.54% | 1,004,435 | 561,006,706 |
| 2025-03-20 | 5.36 | 5.55 | 5.35 | 5.53 | +3.36% | 1,282,761 | 702,613,653 |
| 2025-03-19 | 5.32 | 5.39 | 5.28 | 5.35 | +0.56% | 752,496 | 402,907,111 |
| 2025-03-18 | 5.44 | 5.44 | 5.28 | 5.32 | -2.21% | 1,007,698 | 537,417,170 |
| 2025-03-17 | 5.41 | 5.5 | 5.39 | 5.44 | +0.37% | 596,842 | 325,092,656 |
| 2025-03-14 | 5.44 | 5.52 | 5.38 | 5.42 | -0.37% | 806,184 | 437,115,825 |
| 2025-03-13 | 5.37 | 5.48 | 5.36 | 5.44 | +1.12% | 875,246 | 474,768,637 |
| 2025-03-12 | 5.36 | 5.42 | 5.31 | 5.38 | +0.56% | 685,017 | 368,219,991 |
| 2025-03-11 | 5.27 | 5.42 | 5.25 | 5.35 | +1.33% | 733,079 | 392,251,974 |
| 2025-03-10 | 5.3 | 5.31 | 5.21 | 5.28 | -0.56% | 609,004 | 321,129,441 |
| 2025-03-07 | 5.33 | 5.37 | 5.23 | 5.31 | -0.75% | 610,449 | 323,828,586 |
| 2025-03-06 | 5.48 | 5.49 | 5.3 | 5.35 | -2.73% | 1,101,535 | 591,681,947 |
| 2025-03-05 | 5.57 | 5.6 | 5.49 | 5.5 | -0.9% | 454,554 | 251,552,554 |
| 2025-03-04 | 5.54 | 5.64 | 5.53 | 5.55 | -0.18% | 445,087 | 248,169,687 |
| 2025-03-03 | 5.61 | 5.62 | 5.49 | 5.56 | -0.54% | 628,857 | 348,170,614 |
| 2025-02-28 | 5.57 | 5.65 | 5.57 | 5.59 | 0% | 623,246 | 349,275,616 |
| 2025-02-27 | 5.64 | 5.69 | 5.58 | 5.59 | -0.89% | 503,782 | 283,126,204 |
| 2025-02-26 | 5.49 | 5.69 | 5.49 | 5.64 | +3.11% | 1,070,785 | 602,659,653 |
| 2025-02-25 | 5.38 | 5.55 | 5.34 | 5.47 | +0.74% | 877,080 | 479,341,849 |
| 2025-02-24 | 5.42 | 5.46 | 5.32 | 5.43 | -0.37% | 805,659 | 433,263,589 |
| 2025-02-21 | 5.42 | 5.47 | 5.33 | 5.45 | 0% | 872,868 | 470,938,471 |
| 2025-02-20 | 5.23 | 5.54 | 5.21 | 5.45 | +3.81% | 1,331,518 | 719,322,557 |
| 2025-02-19 | 5.27 | 5.32 | 5.19 | 5.25 | -0.38% | 724,072 | 379,428,773 |
| 2025-02-18 | 5.12 | 5.32 | 5.1 | 5.27 | +2.73% | 1,361,079 | 713,104,065 |
| 2025-02-17 | 5 | 5.13 | 4.97 | 5.13 | +2.81% | 1,027,211 | 520,383,608 |
| 2025-02-14 | 5 | 5.02 | 4.96 | 4.99 | -0.2% | 372,117 | 185,438,883 |
| 2025-02-13 | 4.97 | 5.03 | 4.96 | 5 | +0.6% | 543,574 | 271,851,093 |
| 2025-02-12 | 4.98 | 5 | 4.93 | 4.97 | -0.4% | 526,055 | 260,883,091 |
| 2025-02-11 | 5.06 | 5.06 | 4.97 | 4.99 | -1.38% | 673,532 | 336,585,869 |
| 2025-02-10 | 5.13 | 5.16 | 5.04 | 5.06 | -1.56% | 969,397 | 491,917,946 |
| 2025-02-07 | 5.08 | 5.17 | 5.05 | 5.14 | +1.18% | 616,593 | 315,389,514 |
| 2025-02-06 | 5.11 | 5.12 | 5.06 | 5.08 | -0.2% | 457,694 | 232,435,367 |
| 2025-02-05 | 5.17 | 5.18 | 5.07 | 5.09 | -1.55% | 462,063 | 235,995,872 |
| 2025-01-27 | 5.07 | 5.19 | 5.07 | 5.17 | +1.77% | 491,461 | 253,585,742 |
| 2025-01-24 | 5.09 | 5.13 | 5.03 | 5.08 | -0.39% | 534,593 | 271,444,087 |
| 2025-01-23 | 5.04 | 5.15 | 5.04 | 5.1 | +1.59% | 659,355 | 336,115,606 |
| 2025-01-22 | 4.97 | 5.03 | 4.93 | 5.02 | +1.01% | 458,525 | 228,656,539 |
| 2025-01-21 | 5 | 5.02 | 4.95 | 4.97 | -0.2% | 458,775 | 228,565,564 |
| 2025-01-20 | 5.09 | 5.11 | 4.97 | 4.98 | -1.58% | 693,915 | 348,229,812 |
| 2025-01-17 | 5.04 | 5.08 | 4.98 | 5.06 | +0.4% | 387,821 | 195,793,251 |
| 2025-01-16 | 5.06 | 5.1 | 5.02 | 5.04 | -0.2% | 395,379 | 200,238,907 |
| 2025-01-15 | 5.07 | 5.11 | 5.04 | 5.05 | -0.39% | 348,706 | 176,418,642 |
| 2025-01-14 | 5 | 5.08 | 4.98 | 5.07 | +1.6% | 555,766 | 280,833,696 |
| 2025-01-13 | 4.88 | 5.01 | 4.86 | 4.99 | +1.63% | 558,864 | 275,952,350 |
| 2025-01-10 | 5.05 | 5.06 | 4.91 | 4.91 | -2.77% | 513,673 | 255,543,863 |
| 2025-01-09 | 5.15 | 5.15 | 5.04 | 5.05 | -2.13% | 619,214 | 314,234,111 |
| 2025-01-08 | 5.11 | 5.19 | 5.07 | 5.16 | +0.39% | 669,700 | 344,053,593 |
| 2025-01-07 | 5.28 | 5.29 | 5.1 | 5.14 | -3.02% | 884,883 | 456,581,836 |
| 2025-01-06 | 5.33 | 5.34 | 5.24 | 5.3 | -0.93% | 429,958 | 227,315,728 |
| 2025-01-03 | 5.41 | 5.43 | 5.31 | 5.35 | -1.11% | 558,250 | 299,778,692 |
| 2025-01-02 | 5.59 | 5.62 | 5.38 | 5.41 | -3.57% | 691,366 | 379,743,192 |
| 2024-12-31 | 5.63 | 5.7 | 5.6 | 5.61 | -0.53% | 647,164 | 365,316,117 |
| 2024-12-30 | 5.82 | 5.87 | 5.63 | 5.64 | -2.93% | 1,132,918 | 646,903,458 |
| 2024-12-27 | 5.77 | 5.83 | 5.7 | 5.81 | +0.87% | 501,297 | 289,276,057 |
| 2024-12-26 | 5.89 | 5.9 | 5.73 | 5.76 | -2.54% | 638,173 | 368,919,091 |
| 2024-12-25 | 5.87 | 5.93 | 5.77 | 5.91 | +0.68% | 691,229 | 404,882,403 |
| 2024-12-24 | 5.76 | 5.88 | 5.73 | 5.87 | +1.91% | 870,355 | 506,578,820 |
| 2024-12-23 | 5.58 | 5.81 | 5.56 | 5.76 | +3.04% | 1,282,694 | 735,529,045 |
| 2024-12-20 | 5.66 | 5.69 | 5.56 | 5.59 | -1.06% | 605,915 | 340,037,626 |
| 2024-12-19 | 5.68 | 5.73 | 5.59 | 5.65 | -0.88% | 475,641 | 269,353,620 |
| 2024-12-18 | 5.62 | 5.8 | 5.62 | 5.7 | +1.79% | 951,473 | 544,791,128 |
| 2024-12-17 | 5.65 | 5.69 | 5.59 | 5.6 | -1.23% | 478,715 | 269,831,395 |
| 2024-12-16 | 5.54 | 5.68 | 5.54 | 5.67 | +2.35% | 690,106 | 388,435,211 |
| 2024-12-13 | 5.61 | 5.62 | 5.52 | 5.54 | -1.25% | 451,869 | 251,385,949 |
| 2024-12-12 | 5.67 | 5.68 | 5.59 | 5.61 | -0.88% | 482,263 | 270,779,018 |
| 2024-12-11 | 5.62 | 5.7 | 5.59 | 5.66 | +0.71% | 394,673 | 223,259,541 |
| 2024-12-10 | 5.74 | 5.78 | 5.6 | 5.62 | -1.92% | 802,657 | 455,747,775 |
| 2024-12-09 | 5.6 | 5.74 | 5.55 | 5.73 | +2.87% | 989,646 | 560,734,004 |
| 2024-12-06 | 5.41 | 5.58 | 5.41 | 5.57 | +2.77% | 901,296 | 498,602,296 |
| 2024-12-05 | 5.39 | 5.48 | 5.36 | 5.42 | +0.37% | 544,205 | 295,721,767 |
| 2024-12-04 | 5.37 | 5.4 | 5.32 | 5.4 | +0.37% | 604,246 | 324,529,440 |
| 2024-12-03 | 5.28 | 5.38 | 5.26 | 5.38 | +1.51% | 724,966 | 386,641,947 |
| 2024-12-02 | 5.27 | 5.31 | 5.19 | 5.3 | +0.57% | 732,479 | 385,170,604 |
| 2024-11-29 | 5.27 | 5.32 | 5.25 | 5.27 | 0% | 472,178 | 249,267,092 |
| 2024-11-28 | 5.35 | 5.36 | 5.24 | 5.27 | -1.68% | 470,504 | 248,701,617 |
| 2024-11-27 | 5.34 | 5.36 | 5.23 | 5.36 | +0.56% | 361,986 | 191,858,021 |
| 2024-11-26 | 5.33 | 5.38 | 5.28 | 5.33 | 0% | 316,131 | 168,707,429 |
| 2024-11-25 | 5.47 | 5.49 | 5.3 | 5.33 | -2.38% | 505,722 | 272,171,579 |
| 2024-11-22 | 5.6 | 5.64 | 5.46 | 5.46 | -2.5% | 536,448 | 296,378,986 |
| 2024-11-21 | 5.58 | 5.62 | 5.56 | 5.6 | +0.18% | 334,624 | 187,205,518 |
| 2024-11-20 | 5.55 | 5.61 | 5.52 | 5.59 | +0.36% | 415,183 | 231,525,980 |
| 2024-11-19 | 5.61 | 5.63 | 5.52 | 5.57 | -0.36% | 529,247 | 294,354,426 |
| 2024-11-18 | 5.61 | 5.7 | 5.58 | 5.59 | +0.18% | 570,829 | 322,167,005 |
| 2024-11-15 | 5.66 | 5.73 | 5.55 | 5.58 | -1.93% | 711,279 | 400,893,736 |
| 2024-11-14 | 5.71 | 5.82 | 5.68 | 5.69 | -0.35% | 1,018,772 | 586,173,952 |
| 2024-11-13 | 5.66 | 5.74 | 5.65 | 5.71 | +0.18% | 509,764 | 290,489,751 |
| 2024-11-12 | 5.74 | 5.78 | 5.66 | 5.7 | -0.87% | 844,543 | 482,915,309 |
| 2024-11-11 | 5.72 | 5.77 | 5.66 | 5.75 | -0.17% | 658,698 | 376,092,969 |
| 2024-11-08 | 5.8 | 5.85 | 5.68 | 5.76 | -0.17% | 832,838 | 479,626,620 |
| 2024-11-07 | 5.66 | 5.78 | 5.65 | 5.77 | +1.23% | 920,133 | 527,465,535 |
| 2024-11-06 | 5.73 | 5.73 | 5.66 | 5.7 | -0.7% | 686,447 | 390,859,842 |
| 2024-11-05 | 5.71 | 5.74 | 5.64 | 5.74 | +0.35% | 1,016,607 | 579,424,440 |
| 2024-11-04 | 5.78 | 5.85 | 5.66 | 5.72 | +0.35% | 708,199 | 405,616,099 |
| 2024-11-01 | 5.9 | 5.9 | 5.65 | 5.7 | -1.21% | 868,054 | 497,369,000 |
| 2024-10-31 | 5.57 | 5.87 | 5.5 | 5.77 | +5.48% | 1,816,652 | 1,033,823,912 |
| 2024-10-30 | 5.49 | 5.5 | 5.4 | 5.47 | -0.73% | 541,966 | 295,047,774 |
| 2024-10-29 | 5.66 | 5.69 | 5.49 | 5.51 | -2.65% | 715,289 | 396,933,973 |
| 2024-10-28 | 5.54 | 5.66 | 5.49 | 5.66 | +2.35% | 805,152 | 450,594,417 |
| 2024-10-25 | 5.62 | 5.64 | 5.51 | 5.53 | -1.95% | 702,467 | 389,548,666 |
| 2024-10-24 | 5.63 | 5.68 | 5.59 | 5.64 | +0.18% | 464,114 | 261,548,332 |
| 2024-10-23 | 5.73 | 5.77 | 5.6 | 5.63 | -1.57% | 836,403 | 472,768,695 |
| 2024-10-22 | 5.51 | 5.72 | 5.51 | 5.72 | +3.25% | 972,497 | 550,250,857 |
| 2024-10-21 | 5.49 | 5.55 | 5.4 | 5.54 | +0.73% | 944,583 | 518,773,979 |
| 2024-10-18 | 5.44 | 5.57 | 5.37 | 5.5 | +0.55% | 897,424 | 491,054,567 |
| 2024-10-17 | 5.53 | 5.58 | 5.41 | 5.47 | -1.08% | 729,244 | 400,620,405 |
| 2024-10-16 | 5.46 | 5.55 | 5.42 | 5.53 | -0.54% | 613,735 | 337,847,016 |
| 2024-10-15 | 5.78 | 5.82 | 5.5 | 5.56 | -4.3% | 1,325,654 | 747,918,979 |
| 2024-10-14 | 5.78 | 5.91 | 5.69 | 5.81 | +0.69% | 1,099,592 | 637,283,346 |
| 2024-10-11 | 5.97 | 5.97 | 5.75 | 5.77 | -3.19% | 628,775 | 366,608,704 |
| 2024-10-10 | 5.8 | 6.11 | 5.79 | 5.96 | +2.05% | 1,234,784 | 738,130,767 |
| 2024-10-09 | 6 | 6 | 5.68 | 5.84 | -4.58% | 1,440,050 | 845,925,166 |
| 2024-10-08 | 6.53 | 6.57 | 5.9 | 6.12 | +2.17% | 2,612,597 | 1,613,822,207 |
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：