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 |
| 2024-12-31 | 5.98 | 6.02 | 5.75 | 5.8 | -2.85% | 72,213 | 42,231,138 |
| 2024-12-30 | 6.07 | 6.1 | 5.95 | 5.97 | -1.97% | 64,255 | 38,671,291 |
| 2024-12-27 | 6 | 6.13 | 5.99 | 6.09 | +1% | 62,510 | 37,928,416 |
| 2024-12-26 | 5.85 | 6.06 | 5.8 | 6.03 | +3.08% | 93,498 | 55,424,213 |
| 2024-12-25 | 6.07 | 6.11 | 5.85 | 5.85 | -4.26% | 72,752 | 43,134,711 |
| 2024-12-24 | 5.98 | 6.11 | 5.95 | 6.11 | +2.69% | 57,762 | 34,855,914 |
| 2024-12-23 | 6.21 | 6.28 | 5.93 | 5.95 | -4.65% | 92,948 | 56,140,058 |
| 2024-12-20 | 6.14 | 6.26 | 6.14 | 6.24 | +0.81% | 54,772 | 34,021,348 |
| 2024-12-19 | 6.19 | 6.21 | 6.07 | 6.19 | -0.48% | 55,593 | 34,134,676 |
| 2024-12-18 | 6.23 | 6.31 | 6.15 | 6.22 | 0% | 57,818 | 35,991,319 |
| 2024-12-17 | 6.46 | 6.5 | 6.2 | 6.22 | -3.72% | 89,218 | 56,218,245 |
| 2024-12-16 | 6.58 | 6.59 | 6.41 | 6.46 | -1.07% | 75,811 | 49,194,063 |
| 2024-12-13 | 6.73 | 6.77 | 6.53 | 6.53 | -3.55% | 99,605 | 65,849,966 |
| 2024-12-12 | 6.62 | 6.94 | 6.62 | 6.77 | +1.96% | 131,556 | 89,355,049 |
| 2024-12-11 | 6.54 | 6.69 | 6.54 | 6.64 | +1.07% | 77,713 | 51,434,455 |
| 2024-12-10 | 6.76 | 6.79 | 6.54 | 6.57 | -0.76% | 122,791 | 81,623,375 |
| 2024-12-09 | 6.7 | 6.78 | 6.59 | 6.62 | -1.19% | 100,775 | 67,098,157 |
| 2024-12-06 | 6.48 | 6.76 | 6.48 | 6.7 | +3.24% | 146,138 | 97,456,166 |
| 2024-12-05 | 6.47 | 6.51 | 6.38 | 6.49 | +0.93% | 68,887 | 44,559,868 |
| 2024-12-04 | 6.54 | 6.69 | 6.38 | 6.43 | -2.28% | 116,157 | 75,682,406 |
| 2024-12-03 | 6.44 | 6.75 | 6.44 | 6.58 | +2.17% | 164,024 | 108,307,424 |
| 2024-12-02 | 6.3 | 6.47 | 6.26 | 6.44 | +2.88% | 96,172 | 61,637,945 |
| 2024-11-29 | 6.21 | 6.28 | 6.1 | 6.26 | +0.64% | 84,977 | 52,873,705 |
| 2024-11-28 | 6.24 | 6.37 | 6.18 | 6.22 | -0.48% | 89,443 | 56,067,749 |
| 2024-11-27 | 6.21 | 6.25 | 6.03 | 6.25 | +1.3% | 90,991 | 55,728,939 |
| 2024-11-26 | 6.31 | 6.35 | 6.15 | 6.17 | -2.83% | 89,730 | 55,977,240 |
| 2024-11-25 | 6.3 | 6.42 | 6.21 | 6.35 | +1.76% | 102,919 | 64,894,131 |
| 2024-11-22 | 6.68 | 6.7 | 6.24 | 6.24 | -7% | 176,124 | 114,320,250 |
| 2024-11-21 | 6.67 | 7.08 | 6.6 | 6.71 | +3.71% | 279,828 | 190,993,903 |
| 2024-11-20 | 6.16 | 6.67 | 6.16 | 6.47 | +4.52% | 193,531 | 124,823,505 |
| 2024-11-19 | 6.1 | 6.19 | 6 | 6.19 | +1.98% | 99,968 | 60,791,715 |
| 2024-11-18 | 6.27 | 6.34 | 6 | 6.07 | -2.41% | 132,422 | 81,272,300 |
| 2024-11-15 | 6.52 | 6.55 | 6.2 | 6.22 | -5.18% | 166,377 | 105,910,130 |
| 2024-11-14 | 6.81 | 6.98 | 6.55 | 6.56 | -4.09% | 124,212 | 83,629,157 |
| 2024-11-13 | 6.92 | 7.01 | 6.65 | 6.84 | -1.44% | 144,619 | 98,322,949 |
| 2024-11-12 | 7 | 7.12 | 6.85 | 6.94 | -0.57% | 143,410 | 100,179,839 |
| 2024-11-11 | 6.9 | 7.06 | 6.68 | 6.98 | +1.45% | 189,347 | 129,991,584 |
| 2024-11-08 | 7.08 | 7.16 | 6.86 | 6.88 | -2.55% | 181,965 | 126,707,779 |
| 2024-11-07 | 6.94 | 7.16 | 6.86 | 7.06 | +1% | 147,872 | 103,906,722 |
| 2024-11-06 | 6.99 | 7.2 | 6.94 | 6.99 | -0.14% | 156,605 | 110,510,136 |
| 2024-11-05 | 6.86 | 7.17 | 6.83 | 7 | +2.04% | 176,304 | 123,811,870 |
| 2024-11-04 | 7.03 | 7.07 | 6.78 | 6.86 | -2.56% | 189,369 | 130,955,059 |
| 2024-11-01 | 7.26 | 7.5 | 7.03 | 7.04 | -3.03% | 197,911 | 143,585,729 |
| 2024-10-31 | 7.26 | 7.45 | 6.99 | 7.26 | -2.16% | 305,059 | 218,823,148 |
| 2024-10-30 | 7.24 | 7.79 | 7.08 | 7.42 | +1.78% | 274,393 | 202,735,718 |
| 2024-10-29 | 7.08 | 7.61 | 7 | 7.29 | +3.4% | 343,893 | 251,316,563 |
| 2024-10-28 | 6.94 | 7.32 | 6.91 | 7.05 | +1.73% | 341,827 | 242,436,837 |
| 2024-10-25 | 6.56 | 7.05 | 6.56 | 6.93 | +6.29% | 365,976 | 250,865,426 |
| 2024-10-24 | 6.8 | 6.93 | 6.45 | 6.52 | +0.46% | 420,359 | 278,832,720 |
| 2024-10-23 | 5.91 | 6.49 | 5.84 | 6.49 | +10% | 268,065 | 168,690,915 |
| 2024-10-22 | 5.75 | 5.96 | 5.73 | 5.9 | +1.9% | 159,521 | 93,058,677 |
| 2024-10-21 | 5.88 | 5.91 | 5.73 | 5.79 | -1.03% | 153,347 | 89,080,660 |
| 2024-10-18 | 5.85 | 5.96 | 5.63 | 5.85 | +0.34% | 149,156 | 86,798,584 |
| 2024-10-17 | 5.9 | 6 | 5.83 | 5.83 | -1.52% | 106,351 | 62,692,933 |
| 2024-10-16 | 5.85 | 6.15 | 5.85 | 5.92 | -0.84% | 129,618 | 77,624,814 |
| 2024-10-15 | 5.78 | 6.35 | 5.68 | 5.97 | +2.93% | 253,021 | 153,041,070 |
| 2024-10-14 | 5.6 | 5.86 | 5.52 | 5.8 | +4.88% | 103,882 | 59,346,781 |
| 2024-10-11 | 5.68 | 5.71 | 5.47 | 5.53 | -3.15% | 94,763 | 52,909,419 |
| 2024-10-10 | 5.81 | 5.93 | 5.62 | 5.71 | -2.23% | 151,023 | 87,104,815 |
| 2024-10-09 | 6.35 | 6.35 | 5.84 | 5.84 | -10.02% | 217,491 | 130,440,826 |
| 2024-10-08 | 6.93 | 6.93 | 6.04 | 6.49 | +3.02% | 302,113 | 196,301,626 |
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：