股票概览
5.65
+2.36%
+0.13
5.5
开盘价
5.69
最高价
5.46
最低价
39,225
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.68
MA10 (10日均线)
5.63
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 | 5.5 | 5.69 | 5.46 | 5.65 | +2.36% | 39,225 | 21,944,372 |
| 2025-03-24 | 5.89 | 5.99 | 5.41 | 5.52 | -6.28% | 99,642 | 55,785,154 |
| 2025-03-21 | 5.71 | 5.91 | 5.64 | 5.89 | +3.15% | 69,010 | 39,885,822 |
| 2025-03-20 | 5.57 | 5.73 | 5.57 | 5.71 | +1.6% | 52,000 | 29,446,907 |
| 2025-03-19 | 5.75 | 5.75 | 5.6 | 5.62 | -1.06% | 30,793 | 17,381,166 |
| 2025-03-18 | 5.78 | 5.85 | 5.65 | 5.68 | -2.24% | 47,569 | 27,040,464 |
| 2025-03-17 | 5.7 | 5.9 | 5.7 | 5.81 | +1.93% | 63,324 | 36,856,609 |
| 2025-03-14 | 5.64 | 5.76 | 5.56 | 5.7 | +1.79% | 61,137 | 34,841,857 |
| 2025-03-13 | 5.59 | 5.65 | 5.54 | 5.6 | -0.71% | 28,837 | 16,118,250 |
| 2025-03-12 | 5.72 | 5.73 | 5.61 | 5.64 | -1.4% | 37,280 | 21,062,841 |
| 2025-03-11 | 5.6 | 5.74 | 5.59 | 5.72 | +1.24% | 46,750 | 26,554,407 |
| 2025-03-10 | 5.58 | 5.66 | 5.58 | 5.65 | +1.25% | 36,667 | 20,635,241 |
| 2025-03-07 | 5.56 | 5.61 | 5.52 | 5.58 | +0.36% | 40,611 | 22,631,446 |
| 2025-03-06 | 5.53 | 5.59 | 5.48 | 5.56 | +0.54% | 34,811 | 19,306,942 |
| 2025-03-05 | 5.51 | 5.56 | 5.45 | 5.53 | +0.55% | 36,606 | 20,140,293 |
| 2025-03-04 | 5.45 | 5.5 | 5.4 | 5.5 | 0% | 35,318 | 19,252,635 |
| 2025-03-03 | 5.6 | 5.62 | 5.44 | 5.5 | -1.43% | 46,081 | 25,490,598 |
| 2025-02-28 | 5.55 | 5.65 | 5.55 | 5.58 | +0.18% | 73,785 | 41,353,297 |
| 2025-02-27 | 5.5 | 5.58 | 5.44 | 5.57 | +0.54% | 68,833 | 38,082,242 |
| 2025-02-26 | 5.43 | 5.55 | 5.42 | 5.54 | +1.65% | 60,704 | 33,375,776 |
| 2025-02-25 | 5.43 | 5.52 | 5.4 | 5.45 | -1.45% | 58,962 | 32,130,459 |
| 2025-02-24 | 5.55 | 5.62 | 5.46 | 5.53 | +0.55% | 84,799 | 46,855,409 |
| 2025-02-21 | 5.74 | 5.74 | 5.5 | 5.5 | -4.18% | 169,404 | 94,500,304 |
| 2025-02-20 | 5.21 | 5.74 | 5.17 | 5.74 | +9.96% | 82,897 | 46,553,928 |
| 2025-02-19 | 5.07 | 5.22 | 4.98 | 5.22 | +2.96% | 34,688 | 17,656,691 |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.07 | -2.5% | 31,154 | 15,929,618 |
| 2025-02-17 | 5.15 | 5.25 | 5.11 | 5.2 | +0.97% | 31,531 | 16,356,030 |
| 2025-02-14 | 5.15 | 5.19 | 5.06 | 5.15 | -0.19% | 28,131 | 14,433,429 |
| 2025-02-13 | 5.11 | 5.18 | 5.1 | 5.16 | +0.39% | 29,046 | 14,945,342 |
| 2025-02-12 | 5.13 | 5.17 | 5.08 | 5.14 | 0% | 24,211 | 12,396,679 |
| 2025-02-11 | 5.25 | 5.28 | 5.11 | 5.14 | -1.72% | 28,982 | 14,908,951 |
| 2025-02-10 | 5.1 | 5.24 | 5.09 | 5.23 | +2.55% | 35,918 | 18,601,390 |
| 2025-02-07 | 5.07 | 5.17 | 5.02 | 5.1 | +0.79% | 32,939 | 16,828,404 |
| 2025-02-06 | 5.01 | 5.06 | 4.94 | 5.06 | +0.2% | 30,463 | 15,259,759 |
| 2025-02-05 | 5.02 | 5.09 | 5 | 5.05 | +0.8% | 24,951 | 12,576,729 |
| 2025-01-27 | 5.02 | 5.15 | 4.98 | 5.01 | +1.01% | 34,901 | 17,643,437 |
| 2025-01-24 | 4.93 | 4.97 | 4.87 | 4.96 | +0.4% | 21,585 | 10,630,322 |
| 2025-01-23 | 4.95 | 5.07 | 4.92 | 4.94 | 0% | 28,840 | 14,380,106 |
| 2025-01-22 | 5.06 | 5.08 | 4.91 | 4.94 | -1.98% | 20,565 | 10,190,627 |
| 2025-01-21 | 5.16 | 5.2 | 5.03 | 5.04 | -2.14% | 27,580 | 13,972,687 |
| 2025-01-20 | 5.17 | 5.23 | 5.05 | 5.15 | -0.19% | 21,992 | 11,321,813 |
| 2025-01-17 | 5.14 | 5.21 | 5.12 | 5.16 | -0.39% | 22,122 | 11,437,542 |
| 2025-01-16 | 5.11 | 5.24 | 5.11 | 5.18 | +1.37% | 24,816 | 12,845,723 |
| 2025-01-15 | 5.16 | 5.2 | 5.07 | 5.11 | -0.78% | 25,530 | 13,060,795 |
| 2025-01-14 | 5.01 | 5.3 | 4.91 | 5.15 | +4.46% | 42,754 | 22,009,623 |
| 2025-01-13 | 4.86 | 4.98 | 4.8 | 4.93 | +0.2% | 31,204 | 15,307,355 |
| 2025-01-10 | 5.13 | 5.14 | 4.91 | 4.92 | -4.09% | 35,243 | 17,649,297 |
| 2025-01-09 | 5.03 | 5.23 | 5.03 | 5.13 | +0.79% | 31,775 | 16,417,137 |
| 2025-01-08 | 5 | 5.12 | 4.86 | 5.09 | +1.39% | 47,507 | 23,739,352 |
| 2025-01-07 | 4.92 | 5.02 | 4.88 | 5.02 | +2.03% | 22,414 | 11,080,881 |
| 2025-01-06 | 4.98 | 4.98 | 4.65 | 4.92 | -1.4% | 33,168 | 16,182,702 |
| 2025-01-03 | 5.26 | 5.26 | 4.98 | 4.99 | -5.13% | 50,385 | 25,640,652 |
| 2025-01-02 | 5.21 | 5.42 | 5.21 | 5.26 | 0% | 40,038 | 21,268,006 |
| 2024-12-31 | 5.27 | 5.33 | 5.2 | 5.26 | 0% | 35,419 | 18,672,946 |
| 2024-12-30 | 5.47 | 5.48 | 5.14 | 5.26 | -4.54% | 54,890 | 28,729,054 |
| 2024-12-27 | 5.4 | 5.56 | 5.31 | 5.51 | +3.38% | 40,922 | 22,419,251 |
| 2024-12-26 | 5.31 | 5.42 | 5.31 | 5.33 | -0.19% | 28,222 | 15,140,135 |
| 2024-12-25 | 5.45 | 5.49 | 5.25 | 5.34 | -1.84% | 34,972 | 18,654,039 |
| 2024-12-24 | 5.47 | 5.6 | 5.35 | 5.44 | -0.73% | 51,813 | 28,139,371 |
| 2024-12-23 | 5.86 | 5.86 | 5.41 | 5.48 | -8.36% | 108,309 | 60,513,148 |
| 2024-12-20 | 5.93 | 6.07 | 5.93 | 5.98 | +0.67% | 31,456 | 18,848,790 |
| 2024-12-19 | 5.98 | 6 | 5.85 | 5.94 | -1.33% | 40,678 | 24,087,144 |
| 2024-12-18 | 6.05 | 6.14 | 5.92 | 6.02 | -0.5% | 41,665 | 25,110,482 |
| 2024-12-17 | 6.32 | 6.33 | 6.02 | 6.05 | -4.27% | 59,356 | 36,340,927 |
| 2024-12-16 | 6.35 | 6.59 | 6.28 | 6.32 | -0.16% | 72,073 | 46,151,863 |
| 2024-12-13 | 6.51 | 6.52 | 6.3 | 6.33 | -3.21% | 61,167 | 39,295,354 |
| 2024-12-12 | 6.4 | 6.55 | 6.34 | 6.54 | +2.35% | 68,905 | 44,673,376 |
| 2024-12-11 | 6.19 | 6.4 | 6.19 | 6.39 | +1.75% | 60,170 | 38,223,750 |
| 2024-12-10 | 6.4 | 6.45 | 6.24 | 6.28 | +0.64% | 73,976 | 46,886,316 |
| 2024-12-09 | 6.23 | 6.35 | 6.14 | 6.24 | +0.97% | 45,854 | 28,492,222 |
| 2024-12-06 | 6.09 | 6.2 | 6.05 | 6.18 | +0.98% | 37,366 | 22,912,079 |
| 2024-12-05 | 6.08 | 6.13 | 6.01 | 6.12 | +0.82% | 29,760 | 18,090,977 |
| 2024-12-04 | 6.13 | 6.18 | 6.03 | 6.07 | -1.78% | 37,629 | 22,983,621 |
| 2024-12-03 | 6.26 | 6.28 | 6.15 | 6.18 | -1.44% | 38,557 | 23,930,383 |
| 2024-12-02 | 6.19 | 6.27 | 6.13 | 6.27 | +1.29% | 55,203 | 34,294,110 |
| 2024-11-29 | 6.16 | 6.29 | 6.06 | 6.19 | +1.31% | 59,734 | 36,867,201 |
| 2024-11-28 | 5.98 | 6.13 | 5.94 | 6.11 | +2.69% | 50,985 | 30,924,495 |
| 2024-11-27 | 5.81 | 5.96 | 5.7 | 5.95 | +1.19% | 42,416 | 24,714,855 |
| 2024-11-26 | 5.83 | 5.98 | 5.83 | 5.88 | +0.51% | 37,033 | 21,913,400 |
| 2024-11-25 | 5.79 | 5.88 | 5.73 | 5.85 | +1.21% | 42,004 | 24,416,899 |
| 2024-11-22 | 6.01 | 6.1 | 5.78 | 5.78 | -3.83% | 54,685 | 32,521,946 |
| 2024-11-21 | 6.02 | 6.19 | 5.93 | 6.01 | -1.15% | 47,051 | 28,257,098 |
| 2024-11-20 | 5.88 | 6.13 | 5.87 | 6.08 | +2.88% | 54,462 | 32,739,055 |
| 2024-11-19 | 5.8 | 5.91 | 5.74 | 5.91 | +1.55% | 47,953 | 27,950,264 |
| 2024-11-18 | 5.88 | 6.03 | 5.78 | 5.82 | -1.52% | 63,443 | 37,217,606 |
| 2024-11-15 | 6.07 | 6.14 | 5.91 | 5.91 | -2.64% | 54,062 | 32,569,294 |
| 2024-11-14 | 6.22 | 6.27 | 6.05 | 6.07 | -2.72% | 71,439 | 43,854,485 |
| 2024-11-13 | 6.38 | 6.52 | 6.14 | 6.24 | -1.73% | 114,108 | 71,839,154 |
| 2024-11-12 | 6.34 | 6.66 | 6.29 | 6.35 | +1.11% | 172,946 | 111,364,040 |
| 2024-11-11 | 6.39 | 6.54 | 6.19 | 6.28 | -1.72% | 185,744 | 117,513,642 |
| 2024-11-08 | 6.81 | 6.81 | 6.21 | 6.39 | +1.75% | 332,102 | 214,757,772 |
| 2024-11-07 | 5.7 | 6.28 | 5.67 | 6.28 | +9.98% | 128,565 | 78,000,316 |
| 2024-11-06 | 5.71 | 5.76 | 5.63 | 5.71 | -0.17% | 52,563 | 29,918,365 |
| 2024-11-05 | 5.64 | 5.8 | 5.64 | 5.72 | +0.7% | 46,450 | 26,654,138 |
| 2024-11-04 | 5.66 | 5.71 | 5.56 | 5.68 | +1.43% | 50,297 | 28,384,819 |
| 2024-11-01 | 5.8 | 5.85 | 5.57 | 5.6 | -3.61% | 77,873 | 44,156,582 |
| 2024-10-31 | 5.72 | 5.87 | 5.67 | 5.81 | +1.22% | 64,271 | 37,300,028 |
| 2024-10-30 | 5.72 | 5.8 | 5.62 | 5.74 | -0.52% | 64,251 | 36,670,131 |
| 2024-10-29 | 6.05 | 6.06 | 5.74 | 5.77 | -4.15% | 108,951 | 63,737,142 |
| 2024-10-28 | 5.75 | 6.03 | 5.71 | 6.02 | +4.7% | 103,044 | 60,839,777 |
| 2024-10-25 | 5.55 | 5.79 | 5.51 | 5.75 | +3.6% | 81,167 | 46,203,141 |
| 2024-10-24 | 5.37 | 5.69 | 5.35 | 5.55 | +2.59% | 85,600 | 47,402,466 |
| 2024-10-23 | 5.26 | 5.56 | 5.24 | 5.41 | +2.46% | 97,756 | 53,079,479 |
| 2024-10-22 | 5.18 | 5.3 | 5.12 | 5.28 | +2.33% | 67,529 | 35,473,552 |
| 2024-10-21 | 5.1 | 5.19 | 5.07 | 5.16 | +0.78% | 63,637 | 32,757,224 |
| 2024-10-18 | 5.01 | 5.18 | 5.01 | 5.12 | +1.19% | 64,047 | 32,759,957 |
| 2024-10-17 | 5.12 | 5.19 | 5.05 | 5.06 | -1.17% | 44,219 | 22,658,273 |
| 2024-10-16 | 5.09 | 5.17 | 5.06 | 5.12 | 0% | 46,085 | 23,543,864 |
| 2024-10-15 | 5.17 | 5.28 | 5.11 | 5.12 | -1.92% | 55,537 | 28,838,105 |
| 2024-10-14 | 5.08 | 5.25 | 5.08 | 5.22 | +2.96% | 62,838 | 32,572,552 |
| 2024-10-11 | 5.22 | 5.3 | 5.02 | 5.07 | -5.41% | 80,283 | 41,504,289 |
| 2024-10-10 | 5.21 | 5.68 | 5.08 | 5.36 | +2.1% | 123,011 | 65,927,140 |
| 2024-10-09 | 5.7 | 5.7 | 5.24 | 5.25 | -9.79% | 136,715 | 74,156,950 |
| 2024-10-08 | 6.23 | 6.28 | 5.58 | 5.82 | +1.93% | 225,375 | 132,708,132 |
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：