股票概览
5.84
+2.1%
+0.12
5.69
开盘价
5.89
最高价
5.62
最低价
146,130
成交量
数据更新至: 2025-03-25
技术指标
5.69
MA5 (5日均线)
5.59
MA10 (10日均线)
5.48
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 | 5.69 | 5.89 | 5.62 | 5.84 | +2.1% | 146,130 | 84,484,512 |
| 2025-03-24 | 5.58 | 5.78 | 5.53 | 5.72 | +2.51% | 175,903 | 99,750,094 |
| 2025-03-21 | 5.63 | 5.67 | 5.53 | 5.58 | -1.24% | 91,097 | 50,877,002 |
| 2025-03-20 | 5.63 | 5.78 | 5.62 | 5.65 | +0.18% | 109,384 | 62,358,204 |
| 2025-03-19 | 5.6 | 5.69 | 5.55 | 5.64 | +0.89% | 93,333 | 52,372,502 |
| 2025-03-18 | 5.67 | 5.67 | 5.54 | 5.59 | -0.53% | 77,675 | 43,353,315 |
| 2025-03-17 | 5.53 | 5.66 | 5.53 | 5.62 | +2% | 143,839 | 80,595,618 |
| 2025-03-14 | 5.33 | 5.76 | 5.33 | 5.51 | +2.61% | 170,168 | 94,455,951 |
| 2025-03-13 | 5.38 | 5.44 | 5.3 | 5.37 | -0.37% | 79,559 | 42,630,975 |
| 2025-03-12 | 5.5 | 5.54 | 5.39 | 5.39 | -1.64% | 79,343 | 43,017,544 |
| 2025-03-11 | 5.27 | 5.49 | 5.22 | 5.48 | +3.4% | 152,701 | 82,360,944 |
| 2025-03-10 | 5.23 | 5.36 | 5.23 | 5.3 | +1.15% | 85,291 | 45,232,645 |
| 2025-03-07 | 5.27 | 5.29 | 5.22 | 5.24 | -0.95% | 66,663 | 34,992,841 |
| 2025-03-06 | 5.28 | 5.3 | 5.23 | 5.29 | 0% | 92,921 | 48,934,541 |
| 2025-03-05 | 5.42 | 5.43 | 5.24 | 5.29 | -2.04% | 75,717 | 40,045,955 |
| 2025-03-04 | 5.41 | 5.42 | 5.36 | 5.4 | -0.55% | 71,608 | 38,550,602 |
| 2025-03-03 | 5.4 | 5.58 | 5.37 | 5.43 | +1.5% | 102,769 | 56,269,174 |
| 2025-02-28 | 5.37 | 5.5 | 5.33 | 5.35 | -0.93% | 101,052 | 54,586,087 |
| 2025-02-27 | 5.42 | 5.43 | 5.28 | 5.4 | -0.37% | 83,265 | 44,540,424 |
| 2025-02-26 | 5.4 | 5.5 | 5.38 | 5.42 | +0.18% | 73,917 | 40,113,202 |
| 2025-02-25 | 5.51 | 5.53 | 5.38 | 5.41 | -2.52% | 88,629 | 48,358,602 |
| 2025-02-24 | 5.42 | 5.68 | 5.39 | 5.55 | +2.4% | 128,412 | 71,396,217 |
| 2025-02-21 | 5.51 | 5.54 | 5.38 | 5.42 | -2.34% | 125,666 | 68,195,786 |
| 2025-02-20 | 5.6 | 5.63 | 5.51 | 5.55 | -0.89% | 67,293 | 37,384,905 |
| 2025-02-19 | 5.55 | 5.63 | 5.55 | 5.6 | 0% | 60,529 | 33,863,816 |
| 2025-02-18 | 5.7 | 5.75 | 5.58 | 5.6 | -2.1% | 82,424 | 46,660,092 |
| 2025-02-17 | 5.75 | 5.78 | 5.65 | 5.72 | -0.35% | 65,769 | 37,557,696 |
| 2025-02-14 | 5.72 | 5.8 | 5.72 | 5.74 | 0% | 55,962 | 32,153,771 |
| 2025-02-13 | 5.78 | 5.82 | 5.74 | 5.74 | -1.03% | 68,659 | 39,624,381 |
| 2025-02-12 | 5.75 | 5.8 | 5.72 | 5.8 | +0.52% | 61,992 | 35,696,613 |
| 2025-02-11 | 5.84 | 5.87 | 5.74 | 5.77 | -1.54% | 69,809 | 40,344,075 |
| 2025-02-10 | 5.87 | 5.9 | 5.78 | 5.86 | +0.51% | 89,840 | 52,406,515 |
| 2025-02-07 | 5.77 | 5.89 | 5.77 | 5.83 | +0.52% | 84,815 | 49,536,383 |
| 2025-02-06 | 5.7 | 5.81 | 5.69 | 5.8 | +1.22% | 50,076 | 28,822,992 |
| 2025-02-05 | 5.75 | 5.83 | 5.7 | 5.73 | -0.35% | 56,187 | 32,363,910 |
| 2025-01-27 | 5.69 | 5.88 | 5.68 | 5.75 | +2.13% | 78,733 | 45,606,019 |
| 2025-01-24 | 5.55 | 5.67 | 5.55 | 5.63 | +0.72% | 56,315 | 31,575,912 |
| 2025-01-23 | 5.85 | 5.88 | 5.59 | 5.59 | -0.36% | 70,382 | 40,295,164 |
| 2025-01-22 | 5.68 | 5.72 | 5.61 | 5.61 | -2.09% | 48,698 | 27,537,337 |
| 2025-01-21 | 5.82 | 5.87 | 5.68 | 5.73 | -1.88% | 63,901 | 36,699,288 |
| 2025-01-20 | 5.86 | 5.91 | 5.77 | 5.84 | -2.67% | 98,706 | 57,732,080 |
| 2025-01-17 | 5.72 | 6.14 | 5.72 | 6 | +3.99% | 131,851 | 77,852,410 |
| 2025-01-16 | 5.72 | 5.9 | 5.72 | 5.77 | +0.7% | 77,309 | 44,920,134 |
| 2025-01-15 | 5.85 | 5.86 | 5.7 | 5.73 | -2.72% | 92,854 | 53,430,961 |
| 2025-01-14 | 5.71 | 5.9 | 5.7 | 5.89 | +3.33% | 103,967 | 60,359,420 |
| 2025-01-13 | 5.63 | 5.8 | 5.51 | 5.7 | -1.89% | 114,129 | 64,498,937 |
| 2025-01-10 | 6.16 | 6.22 | 5.8 | 5.81 | -6.74% | 227,534 | 137,179,995 |
| 2025-01-09 | 6.33 | 6.38 | 6.14 | 6.23 | -4.15% | 377,518 | 236,383,816 |
| 2025-01-08 | 6.05 | 6.5 | 5.9 | 6.5 | +9.98% | 478,506 | 308,696,789 |
| 2025-01-07 | 5.77 | 5.95 | 5.72 | 5.91 | +2.43% | 58,016 | 33,955,965 |
| 2025-01-06 | 5.82 | 5.83 | 5.5 | 5.77 | -0.52% | 70,058 | 39,993,718 |
| 2025-01-03 | 5.89 | 6.01 | 5.78 | 5.8 | -1.53% | 79,397 | 46,894,992 |
| 2025-01-02 | 5.77 | 6.05 | 5.7 | 5.89 | +1.55% | 87,368 | 51,638,083 |
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：