股票概览
5.78
+0.87%
+0.05
5.75
开盘价
5.78
最高价
5.74
最低价
765,537
成交量
数据更新至: 2025-03-25
技术指标
5.81
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 | 5.75 | 5.78 | 5.74 | 5.78 | +0.87% | 765,537 | 441,076,160 |
| 2025-03-24 | 5.76 | 5.79 | 5.7 | 5.73 | -1.38% | 1,757,425 | 1,006,911,705 |
| 2025-03-21 | 5.86 | 5.93 | 5.81 | 5.81 | -0.85% | 1,530,583 | 899,008,888 |
| 2025-03-20 | 5.84 | 5.87 | 5.83 | 5.86 | +0.17% | 998,583 | 585,003,087 |
| 2025-03-19 | 5.81 | 5.85 | 5.8 | 5.85 | +0.52% | 747,442 | 436,145,106 |
| 2025-03-18 | 5.85 | 5.86 | 5.81 | 5.82 | -0.51% | 887,842 | 517,652,592 |
| 2025-03-17 | 5.82 | 5.87 | 5.82 | 5.85 | +0.86% | 1,407,065 | 822,836,552 |
| 2025-03-14 | 5.72 | 5.81 | 5.71 | 5.8 | +1.22% | 1,997,467 | 1,152,074,650 |
| 2025-03-13 | 5.67 | 5.75 | 5.67 | 5.73 | +1.24% | 1,791,812 | 1,024,449,164 |
| 2025-03-12 | 5.69 | 5.7 | 5.66 | 5.66 | -0.7% | 1,072,720 | 608,562,367 |
| 2025-03-11 | 5.66 | 5.7 | 5.66 | 5.7 | +0.18% | 971,642 | 551,601,456 |
| 2025-03-10 | 5.73 | 5.74 | 5.67 | 5.69 | -0.7% | 968,258 | 551,469,789 |
| 2025-03-07 | 5.69 | 5.76 | 5.68 | 5.73 | +0.7% | 1,303,062 | 746,652,670 |
| 2025-03-06 | 5.66 | 5.7 | 5.65 | 5.69 | +0.18% | 1,247,146 | 708,244,603 |
| 2025-03-05 | 5.66 | 5.7 | 5.63 | 5.68 | +0.35% | 1,244,526 | 705,217,348 |
| 2025-03-04 | 5.72 | 5.73 | 5.65 | 5.66 | -1.39% | 1,482,101 | 839,766,757 |
| 2025-03-03 | 5.78 | 5.81 | 5.73 | 5.74 | -0.69% | 1,590,405 | 915,774,446 |
| 2025-02-28 | 5.82 | 5.88 | 5.78 | 5.78 | -1.03% | 1,798,052 | 1,049,575,213 |
| 2025-02-27 | 5.79 | 5.84 | 5.75 | 5.84 | +0.86% | 1,840,455 | 1,067,506,327 |
| 2025-02-26 | 5.8 | 5.84 | 5.73 | 5.79 | -0.52% | 1,867,695 | 1,079,381,958 |
| 2025-02-25 | 5.87 | 5.9 | 5.81 | 5.82 | -1.02% | 1,492,082 | 873,514,373 |
| 2025-02-24 | 5.9 | 5.91 | 5.87 | 5.88 | -0.51% | 1,341,939 | 789,453,244 |
| 2025-02-21 | 5.92 | 5.94 | 5.89 | 5.91 | 0% | 1,248,656 | 738,016,058 |
| 2025-02-20 | 5.92 | 5.95 | 5.9 | 5.91 | -0.17% | 1,365,513 | 808,706,239 |
| 2025-02-19 | 6.01 | 6.01 | 5.9 | 5.92 | -1.5% | 2,836,868 | 1,684,514,513 |
| 2025-02-18 | 6.03 | 6.06 | 6 | 6.01 | -0.5% | 1,838,649 | 1,107,900,670 |
| 2025-02-17 | 6.07 | 6.08 | 6.02 | 6.04 | -0.49% | 1,433,108 | 865,398,197 |
| 2025-02-14 | 6.08 | 6.09 | 6.03 | 6.07 | 0% | 1,433,010 | 867,531,969 |
| 2025-02-13 | 6.1 | 6.11 | 6.07 | 6.07 | -0.49% | 1,268,942 | 771,891,351 |
| 2025-02-12 | 6.11 | 6.13 | 6.07 | 6.1 | -0.16% | 1,178,360 | 718,121,058 |
| 2025-02-11 | 6.12 | 6.16 | 6.09 | 6.11 | 0% | 1,191,125 | 729,128,028 |
| 2025-02-10 | 6.1 | 6.13 | 6.08 | 6.11 | 0% | 1,244,069 | 760,329,989 |
| 2025-02-07 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 1,478,523 | 900,717,033 |
| 2025-02-06 | 6.03 | 6.09 | 6.02 | 6.09 | +1.16% | 1,039,935 | 629,429,734 |
| 2025-02-05 | 6.09 | 6.1 | 6 | 6.02 | -0.99% | 1,316,631 | 792,570,705 |
| 2025-01-27 | 6.05 | 6.1 | 6.05 | 6.08 | +0.66% | 1,313,628 | 797,303,240 |
| 2025-01-24 | 6.03 | 6.07 | 6 | 6.04 | +0.17% | 1,075,295 | 650,074,091 |
| 2025-01-23 | 6.02 | 6.08 | 6.01 | 6.03 | +0.5% | 1,348,147 | 814,651,125 |
| 2025-01-22 | 6.05 | 6.08 | 6 | 6 | -1.15% | 1,268,713 | 764,092,478 |
| 2025-01-21 | 6.18 | 6.19 | 6.06 | 6.07 | -1.62% | 1,779,529 | 1,085,654,635 |
| 2025-01-20 | 6.24 | 6.25 | 6.16 | 6.17 | -0.8% | 1,420,354 | 878,570,797 |
| 2025-01-17 | 6.26 | 6.29 | 6.21 | 6.22 | -0.96% | 1,083,559 | 676,244,497 |
| 2025-01-16 | 6.3 | 6.34 | 6.25 | 6.28 | +0.32% | 1,175,984 | 739,740,895 |
| 2025-01-15 | 6.24 | 6.38 | 6.23 | 6.26 | 0% | 1,373,818 | 864,286,887 |
| 2025-01-14 | 6.21 | 6.27 | 6.17 | 6.26 | +0.81% | 1,347,198 | 839,783,498 |
| 2025-01-13 | 6.32 | 6.35 | 6.16 | 6.21 | -1.27% | 1,567,142 | 975,742,257 |
| 2025-01-10 | 6.42 | 6.45 | 6.29 | 6.29 | -1.87% | 1,565,838 | 993,751,803 |
| 2025-01-09 | 6.53 | 6.55 | 6.39 | 6.41 | -2.58% | 1,728,341 | 1,113,004,055 |
| 2025-01-08 | 6.53 | 6.7 | 6.52 | 6.58 | +0.77% | 1,592,767 | 1,051,268,802 |
| 2025-01-07 | 6.55 | 6.56 | 6.48 | 6.53 | -0.46% | 925,315 | 602,887,577 |
| 2025-01-06 | 6.59 | 6.61 | 6.47 | 6.56 | -0.15% | 1,294,696 | 845,595,926 |
| 2025-01-03 | 6.58 | 6.65 | 6.54 | 6.57 | +0.15% | 1,621,873 | 1,071,128,870 |
| 2025-01-02 | 6.67 | 6.73 | 6.52 | 6.56 | -1.8% | 1,719,787 | 1,136,783,089 |
| 2024-12-31 | 6.7 | 6.78 | 6.66 | 6.68 | -0.6% | 1,708,796 | 1,149,845,139 |
| 2024-12-30 | 6.62 | 6.74 | 6.62 | 6.72 | +1.05% | 1,392,516 | 931,609,742 |
| 2024-12-27 | 6.66 | 6.71 | 6.57 | 6.65 | -0.3% | 1,320,606 | 875,399,967 |
| 2024-12-26 | 6.74 | 6.76 | 6.62 | 6.67 | -1.33% | 1,611,223 | 1,074,428,455 |
| 2024-12-25 | 6.61 | 6.76 | 6.61 | 6.76 | +2.27% | 2,084,357 | 1,402,001,781 |
| 2024-12-24 | 6.5 | 6.65 | 6.49 | 6.61 | +1.07% | 1,811,701 | 1,196,544,847 |
| 2024-12-23 | 6.39 | 6.56 | 6.39 | 6.54 | +2.51% | 2,552,757 | 1,660,000,522 |
| 2024-12-20 | 6.47 | 6.48 | 6.38 | 6.38 | -1.24% | 1,329,524 | 851,802,301 |
| 2024-12-19 | 6.49 | 6.55 | 6.44 | 6.46 | -0.77% | 1,231,859 | 798,862,994 |
| 2024-12-18 | 6.46 | 6.56 | 6.46 | 6.51 | +1.09% | 1,589,834 | 1,038,145,681 |
| 2024-12-17 | 6.43 | 6.52 | 6.42 | 6.44 | -0.16% | 1,338,203 | 865,021,899 |
| 2024-12-16 | 6.36 | 6.47 | 6.36 | 6.45 | +1.42% | 1,661,248 | 1,069,968,270 |
| 2024-12-13 | 6.43 | 6.44 | 6.34 | 6.36 | -1.55% | 2,200,321 | 1,405,762,249 |
| 2024-12-12 | 6.45 | 6.48 | 6.43 | 6.46 | +0.31% | 1,260,655 | 814,091,431 |
| 2024-12-11 | 6.44 | 6.47 | 6.42 | 6.44 | 0% | 1,031,051 | 664,423,900 |
| 2024-12-10 | 6.52 | 6.55 | 6.44 | 6.44 | -0.46% | 1,646,687 | 1,068,303,214 |
| 2024-12-09 | 6.4 | 6.48 | 6.37 | 6.47 | +0.94% | 1,312,229 | 846,446,219 |
| 2024-12-06 | 6.37 | 6.45 | 6.37 | 6.41 | +0.31% | 1,191,781 | 765,018,733 |
| 2024-12-05 | 6.45 | 6.47 | 6.37 | 6.39 | -1.39% | 1,264,709 | 811,626,281 |
| 2024-12-04 | 6.35 | 6.5 | 6.33 | 6.48 | +2.05% | 2,960,817 | 1,906,257,455 |
| 2024-12-03 | 6.31 | 6.35 | 6.28 | 6.35 | +0.63% | 1,358,056 | 858,062,745 |
| 2024-12-02 | 6.34 | 6.35 | 6.29 | 6.31 | -0.79% | 1,601,898 | 1,010,856,864 |
| 2024-11-29 | 6.41 | 6.43 | 6.36 | 6.36 | -0.63% | 1,278,034 | 817,165,483 |
| 2024-11-28 | 6.37 | 6.42 | 6.35 | 6.4 | +0.31% | 1,159,044 | 740,636,674 |
| 2024-11-27 | 6.36 | 6.38 | 6.32 | 6.38 | +0.31% | 1,266,794 | 804,768,007 |
| 2024-11-26 | 6.29 | 6.37 | 6.22 | 6.36 | +0.47% | 1,392,899 | 879,845,481 |
| 2024-11-25 | 6.3 | 6.44 | 6.28 | 6.33 | +0.96% | 2,094,832 | 1,334,644,725 |
| 2024-11-22 | 6.33 | 6.37 | 6.27 | 6.27 | -0.95% | 1,372,775 | 867,142,804 |
| 2024-11-21 | 6.33 | 6.37 | 6.31 | 6.33 | -0.16% | 931,973 | 590,705,961 |
| 2024-11-20 | 6.27 | 6.37 | 6.26 | 6.34 | +0.79% | 1,393,591 | 881,622,992 |
| 2024-11-19 | 6.38 | 6.39 | 6.26 | 6.29 | -1.1% | 1,780,214 | 1,121,273,287 |
| 2024-11-18 | 6.33 | 6.45 | 6.32 | 6.36 | +0.63% | 2,169,057 | 1,388,637,173 |
| 2024-11-15 | 6.26 | 6.38 | 6.24 | 6.32 | +0.8% | 2,046,630 | 1,293,378,082 |
| 2024-11-14 | 6.23 | 6.34 | 6.22 | 6.27 | +0.48% | 2,004,562 | 1,261,952,228 |
| 2024-11-13 | 6.18 | 6.28 | 6.17 | 6.24 | +0.97% | 1,389,170 | 866,175,804 |
| 2024-11-12 | 6.2 | 6.26 | 6.18 | 6.18 | -0.8% | 1,611,398 | 1,001,109,643 |
| 2024-11-11 | 6.28 | 6.29 | 6.21 | 6.23 | -1.58% | 1,749,820 | 1,090,977,688 |
| 2024-11-08 | 6.4 | 6.43 | 6.32 | 6.33 | -0.78% | 1,875,194 | 1,194,404,876 |
| 2024-11-07 | 6.28 | 6.39 | 6.25 | 6.38 | +1.59% | 1,967,046 | 1,242,560,438 |
| 2024-11-06 | 6.27 | 6.36 | 6.25 | 6.28 | 0% | 2,188,848 | 1,381,191,271 |
| 2024-11-05 | 6.24 | 6.29 | 6.2 | 6.28 | +0.64% | 1,910,598 | 1,195,877,667 |
| 2024-11-04 | 6.28 | 6.29 | 6.18 | 6.24 | -0.64% | 1,672,046 | 1,037,982,241 |
| 2024-11-01 | 6.19 | 6.31 | 6.18 | 6.28 | +1.62% | 2,242,929 | 1,405,524,636 |
| 2024-10-31 | 6.2 | 6.23 | 6.16 | 6.18 | -0.16% | 1,518,550 | 938,685,819 |
| 2024-10-30 | 6.23 | 6.25 | 6.17 | 6.19 | -0.64% | 1,562,451 | 968,284,722 |
| 2024-10-29 | 6.32 | 6.33 | 6.22 | 6.23 | -3.26% | 2,819,485 | 1,768,824,872 |
| 2024-10-28 | 6.41 | 6.44 | 6.36 | 6.44 | -0.16% | 1,530,041 | 977,916,164 |
| 2024-10-25 | 6.49 | 6.49 | 6.43 | 6.45 | -0.62% | 1,122,056 | 724,832,260 |
| 2024-10-24 | 6.56 | 6.58 | 6.48 | 6.49 | -1.52% | 1,445,429 | 942,472,506 |
| 2024-10-23 | 6.61 | 6.62 | 6.54 | 6.59 | -0.15% | 1,614,859 | 1,060,666,760 |
| 2024-10-22 | 6.55 | 6.62 | 6.53 | 6.6 | +0.76% | 1,539,242 | 1,012,842,788 |
| 2024-10-21 | 6.67 | 6.7 | 6.53 | 6.55 | -0.3% | 2,376,859 | 1,567,565,651 |
| 2024-10-18 | 6.51 | 6.63 | 6.44 | 6.57 | +1.08% | 1,967,317 | 1,287,516,875 |
| 2024-10-17 | 6.61 | 6.67 | 6.5 | 6.5 | -1.37% | 1,578,774 | 1,038,828,539 |
| 2024-10-16 | 6.55 | 6.66 | 6.52 | 6.59 | -0.15% | 1,363,152 | 899,849,858 |
| 2024-10-15 | 6.75 | 6.75 | 6.6 | 6.6 | -2.94% | 1,782,610 | 1,188,893,170 |
| 2024-10-14 | 6.88 | 6.9 | 6.73 | 6.8 | +0.74% | 1,821,961 | 1,239,481,610 |
| 2024-10-11 | 6.91 | 7.01 | 6.68 | 6.75 | -1.89% | 2,447,740 | 1,676,096,962 |
| 2024-10-10 | 6.66 | 7 | 6.65 | 6.88 | +4.56% | 3,198,409 | 2,192,710,813 |
| 2024-10-09 | 7 | 7 | 6.58 | 6.58 | -6.27% | 3,552,116 | 2,397,973,993 |
| 2024-10-08 | 7.6 | 7.64 | 6.84 | 7.02 | +0.86% | 6,027,872 | 4,311,615,401 |
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：