股票概览
5.5
-0.54%
-0.03
5.55
开盘价
5.57
最高价
5.46
最低价
81,377
成交量
数据更新至: 2025-03-25
技术指标
5.61
MA5 (5日均线)
5.65
MA10 (10日均线)
5.72
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 | 5.55 | 5.57 | 5.46 | 5.5 | -0.54% | 81,377 | 44,721,935 |
| 2025-03-24 | 5.7 | 5.7 | 5.4 | 5.53 | -2.98% | 290,079 | 161,016,361 |
| 2025-03-21 | 5.72 | 5.89 | 5.67 | 5.7 | -0.52% | 236,251 | 136,131,942 |
| 2025-03-20 | 5.6 | 5.86 | 5.57 | 5.73 | +2.5% | 390,304 | 225,255,809 |
| 2025-03-19 | 5.61 | 5.63 | 5.55 | 5.59 | -0.36% | 115,998 | 64,824,152 |
| 2025-03-18 | 5.64 | 5.67 | 5.59 | 5.61 | -0.71% | 164,282 | 92,335,193 |
| 2025-03-17 | 5.71 | 5.74 | 5.63 | 5.65 | -1.05% | 168,230 | 95,600,692 |
| 2025-03-14 | 5.69 | 5.72 | 5.62 | 5.71 | +0.71% | 176,124 | 99,961,791 |
| 2025-03-13 | 5.79 | 5.85 | 5.61 | 5.67 | -2.58% | 245,537 | 139,880,363 |
| 2025-03-12 | 5.72 | 5.95 | 5.71 | 5.82 | +1.75% | 291,616 | 170,006,624 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.72 | +0.53% | 170,330 | 97,019,783 |
| 2025-03-10 | 5.62 | 5.79 | 5.6 | 5.69 | +0.53% | 257,320 | 146,164,737 |
| 2025-03-07 | 5.72 | 5.77 | 5.61 | 5.66 | -1.57% | 225,193 | 127,759,688 |
| 2025-03-06 | 5.71 | 5.79 | 5.64 | 5.75 | +1.59% | 243,754 | 139,549,706 |
| 2025-03-05 | 5.72 | 5.72 | 5.61 | 5.66 | -0.7% | 168,504 | 95,324,316 |
| 2025-03-04 | 5.68 | 5.73 | 5.61 | 5.7 | +0.53% | 184,754 | 105,195,577 |
| 2025-03-03 | 5.83 | 5.89 | 5.63 | 5.67 | -3.57% | 301,194 | 172,534,693 |
| 2025-02-28 | 6.05 | 6.07 | 5.86 | 5.88 | -3.13% | 227,624 | 135,316,353 |
| 2025-02-27 | 6.09 | 6.18 | 5.98 | 6.07 | -0.33% | 260,994 | 158,321,497 |
| 2025-02-26 | 6.05 | 6.14 | 6.02 | 6.09 | +0.83% | 249,830 | 151,750,303 |
| 2025-02-25 | 6.08 | 6.18 | 6.01 | 6.04 | -1.31% | 238,443 | 144,889,442 |
| 2025-02-24 | 6.12 | 6.25 | 6.08 | 6.12 | -0.97% | 281,991 | 173,115,632 |
| 2025-02-21 | 5.96 | 6.25 | 5.92 | 6.18 | +3.34% | 363,878 | 222,699,691 |
| 2025-02-20 | 6.08 | 6.08 | 5.96 | 5.98 | -0.66% | 201,932 | 121,143,860 |
| 2025-02-19 | 5.86 | 6.08 | 5.82 | 6.02 | +0.17% | 340,747 | 203,587,343 |
| 2025-02-18 | 6.22 | 6.25 | 5.98 | 6.01 | -3.69% | 306,393 | 186,889,360 |
| 2025-02-17 | 6.18 | 6.33 | 6.17 | 6.24 | +1.46% | 306,242 | 191,184,781 |
| 2025-02-14 | 6.22 | 6.25 | 6.08 | 6.15 | -1.6% | 271,183 | 166,879,380 |
| 2025-02-13 | 6.22 | 6.36 | 6.09 | 6.25 | +0.16% | 322,980 | 201,311,448 |
| 2025-02-12 | 6.19 | 6.29 | 6.17 | 6.24 | 0% | 320,853 | 199,729,044 |
| 2025-02-11 | 5.99 | 6.34 | 5.88 | 6.24 | +4.35% | 534,238 | 327,652,910 |
| 2025-02-10 | 5.8 | 6.02 | 5.75 | 5.98 | +2.4% | 311,316 | 184,871,691 |
| 2025-02-07 | 5.61 | 5.87 | 5.59 | 5.84 | +3.91% | 355,814 | 205,250,171 |
| 2025-02-06 | 5.48 | 5.62 | 5.41 | 5.62 | +1.63% | 241,598 | 133,538,468 |
| 2025-02-05 | 5.5 | 5.63 | 5.47 | 5.53 | +1.47% | 211,139 | 117,091,323 |
| 2025-01-27 | 5.46 | 5.62 | 5.44 | 5.45 | 0% | 232,434 | 128,503,125 |
| 2025-01-24 | 5.39 | 5.52 | 5.33 | 5.45 | +0.93% | 205,226 | 111,128,267 |
| 2025-01-23 | 5.45 | 5.66 | 5.4 | 5.4 | +0.19% | 311,323 | 172,789,806 |
| 2025-01-22 | 5.51 | 5.54 | 5.37 | 5.39 | -2.71% | 180,735 | 98,192,624 |
| 2025-01-21 | 5.53 | 5.66 | 5.44 | 5.54 | -0.18% | 191,837 | 106,101,816 |
| 2025-01-20 | 5.44 | 5.68 | 5.37 | 5.55 | +3.16% | 305,003 | 168,961,788 |
| 2025-01-17 | 5.4 | 5.42 | 5.34 | 5.38 | -0.55% | 134,263 | 72,247,787 |
| 2025-01-16 | 5.39 | 5.52 | 5.35 | 5.41 | +0.37% | 162,299 | 88,073,784 |
| 2025-01-15 | 5.38 | 5.43 | 5.32 | 5.39 | +0.19% | 161,917 | 87,178,758 |
| 2025-01-14 | 5.17 | 5.46 | 5.17 | 5.38 | +4.06% | 267,016 | 142,462,747 |
| 2025-01-13 | 5.15 | 5.21 | 5 | 5.17 | -0.96% | 183,197 | 93,908,579 |
| 2025-01-10 | 5.31 | 5.46 | 5.19 | 5.22 | -2.06% | 219,665 | 116,924,240 |
| 2025-01-09 | 5.19 | 5.42 | 5.11 | 5.33 | +2.5% | 262,899 | 139,804,592 |
| 2025-01-08 | 5.27 | 5.31 | 5.1 | 5.2 | -1.33% | 209,662 | 109,199,955 |
| 2025-01-07 | 5.18 | 5.27 | 5.12 | 5.27 | +1.54% | 186,865 | 96,999,157 |
| 2025-01-06 | 5.2 | 5.27 | 5.08 | 5.19 | -0.38% | 198,590 | 102,741,321 |
| 2025-01-03 | 5.53 | 5.55 | 5.16 | 5.21 | -5.27% | 292,686 | 156,104,741 |
| 2025-01-02 | 5.51 | 5.74 | 5.47 | 5.5 | -1.61% | 248,116 | 139,219,205 |
| 2024-12-31 | 5.76 | 5.81 | 5.58 | 5.59 | -2.95% | 224,751 | 127,554,209 |
| 2024-12-30 | 5.9 | 5.91 | 5.7 | 5.76 | -2.37% | 190,948 | 110,053,252 |
| 2024-12-27 | 5.85 | 5.95 | 5.83 | 5.9 | +0.34% | 216,437 | 127,707,934 |
| 2024-12-26 | 5.74 | 5.97 | 5.71 | 5.88 | +2.08% | 263,994 | 154,478,042 |
| 2024-12-25 | 5.74 | 5.81 | 5.55 | 5.76 | -0.35% | 292,000 | 165,963,116 |
| 2024-12-24 | 5.86 | 5.94 | 5.66 | 5.78 | -1.03% | 433,089 | 250,152,849 |
| 2024-12-23 | 6.09 | 6.1 | 5.81 | 5.84 | -4.11% | 389,099 | 230,803,235 |
| 2024-12-20 | 6.19 | 6.23 | 6.05 | 6.09 | -0.33% | 321,945 | 197,109,890 |
| 2024-12-19 | 6.01 | 6.26 | 5.95 | 6.11 | +0.66% | 458,752 | 280,863,521 |
| 2024-12-18 | 6.13 | 6.35 | 5.98 | 6.07 | -8.45% | 1,021,327 | 625,406,109 |
| 2024-12-17 | 6.63 | 6.74 | 6.63 | 6.63 | -10.04% | 284,183 | 188,563,684 |
| 2024-12-16 | 7.51 | 7.62 | 7.21 | 7.37 | -3.91% | 639,203 | 471,848,947 |
| 2024-12-13 | 7.4 | 8.03 | 7.32 | 7.67 | +2.95% | 910,085 | 702,262,693 |
| 2024-12-12 | 7.38 | 7.48 | 7.16 | 7.45 | +0.95% | 512,318 | 375,123,096 |
| 2024-12-11 | 7.17 | 7.47 | 7.15 | 7.38 | +2.07% | 523,289 | 384,792,477 |
| 2024-12-10 | 7.38 | 7.39 | 7.1 | 7.23 | +1.54% | 696,427 | 506,068,821 |
| 2024-12-09 | 7.4 | 7.6 | 6.96 | 7.12 | -4.17% | 851,893 | 615,407,412 |
| 2024-12-06 | 7.29 | 7.62 | 7.18 | 7.43 | +2.91% | 1,067,579 | 793,537,289 |
| 2024-12-05 | 6.52 | 7.22 | 6.5 | 7.22 | +10.06% | 1,267,274 | 901,570,538 |
| 2024-12-04 | 6.57 | 6.7 | 6.52 | 6.56 | -0.91% | 253,923 | 168,042,921 |
| 2024-12-03 | 6.82 | 6.85 | 6.55 | 6.62 | -2.93% | 372,432 | 247,557,261 |
| 2024-12-02 | 6.65 | 6.84 | 6.64 | 6.82 | +2.1% | 329,076 | 222,477,061 |
| 2024-11-29 | 6.58 | 6.79 | 6.46 | 6.68 | +1.37% | 320,597 | 212,515,548 |
| 2024-11-28 | 6.55 | 6.8 | 6.53 | 6.59 | +0.61% | 377,287 | 251,318,981 |
| 2024-11-27 | 6.49 | 6.58 | 6.18 | 6.55 | +1.39% | 437,437 | 276,901,266 |
| 2024-11-26 | 6.59 | 6.68 | 6.45 | 6.46 | -1.97% | 285,179 | 186,509,697 |
| 2024-11-25 | 6.75 | 6.81 | 6.46 | 6.59 | -1.93% | 420,830 | 277,915,294 |
| 2024-11-22 | 7 | 7.07 | 6.7 | 6.72 | -4.41% | 411,489 | 284,209,174 |
| 2024-11-21 | 7.22 | 7.29 | 6.89 | 7.03 | -2.23% | 516,094 | 364,897,884 |
| 2024-11-20 | 6.7 | 7.43 | 6.7 | 7.19 | +6.52% | 922,318 | 661,094,472 |
| 2024-11-19 | 6.68 | 6.8 | 6.56 | 6.75 | +0.75% | 336,040 | 224,247,140 |
| 2024-11-18 | 6.76 | 6.91 | 6.45 | 6.7 | -2.19% | 538,610 | 357,481,641 |
| 2024-11-15 | 7.07 | 7.22 | 6.83 | 6.85 | -3.39% | 558,063 | 393,536,822 |
| 2024-11-14 | 7.33 | 7.56 | 7.08 | 7.09 | -3.8% | 619,568 | 450,300,733 |
| 2024-11-13 | 7.06 | 7.48 | 7.03 | 7.37 | +3.95% | 710,345 | 516,348,024 |
| 2024-11-12 | 7.27 | 7.34 | 7.02 | 7.09 | -2.74% | 585,036 | 419,380,621 |
| 2024-11-11 | 6.81 | 7.3 | 6.51 | 7.29 | +6.73% | 1,237,832 | 869,058,768 |
| 2024-11-08 | 7.14 | 7.18 | 6.8 | 6.83 | -2.98% | 766,772 | 531,813,355 |
| 2024-11-07 | 6.96 | 7.15 | 6.88 | 7.04 | +0.28% | 560,356 | 394,236,802 |
| 2024-11-06 | 6.8 | 7.09 | 6.76 | 7.02 | +3.08% | 603,980 | 419,289,799 |
| 2024-11-05 | 6.65 | 6.94 | 6.6 | 6.81 | +1.95% | 529,485 | 359,875,748 |
| 2024-11-04 | 6.4 | 6.72 | 6.36 | 6.68 | +2.77% | 538,095 | 350,932,825 |
| 2024-11-01 | 6.8 | 6.9 | 6.36 | 6.5 | -6.2% | 733,108 | 480,296,674 |
| 2024-10-31 | 7.1 | 7.15 | 6.85 | 6.93 | -2.39% | 800,392 | 559,768,905 |
| 2024-10-30 | 6.77 | 7.3 | 6.71 | 7.1 | +3.8% | 840,434 | 592,332,804 |
| 2024-10-29 | 6.78 | 7.28 | 6.7 | 6.84 | +0.74% | 1,108,791 | 773,357,988 |
| 2024-10-28 | 6.35 | 6.84 | 6.27 | 6.79 | +6.43% | 1,004,151 | 665,805,992 |
| 2024-10-25 | 6.25 | 6.48 | 6.22 | 6.38 | +2.24% | 577,523 | 367,162,080 |
| 2024-10-24 | 6.42 | 6.42 | 6.18 | 6.24 | -3.11% | 579,539 | 363,254,829 |
| 2024-10-23 | 6.44 | 6.79 | 6.39 | 6.44 | +0.31% | 1,156,614 | 764,669,760 |
| 2024-10-22 | 6.55 | 6.55 | 6.21 | 6.42 | -2.43% | 813,281 | 518,435,372 |
| 2024-10-21 | 6.14 | 6.71 | 6.14 | 6.58 | +4.78% | 1,279,431 | 828,658,234 |
| 2024-10-18 | 6.09 | 6.54 | 5.9 | 6.28 | -0.48% | 1,546,235 | 952,309,284 |
| 2024-10-17 | 7.03 | 7.08 | 6.3 | 6.31 | -9.21% | 2,028,946 | 1,336,014,686 |
| 2024-10-16 | 6.58 | 6.96 | 6.4 | 6.95 | +9.79% | 2,091,676 | 1,409,098,182 |
| 2024-10-15 | 5.75 | 6.37 | 5.66 | 6.33 | +6.39% | 1,219,918 | 739,610,049 |
| 2024-10-14 | 5.59 | 5.95 | 5.37 | 5.95 | +8.78% | 959,566 | 546,172,802 |
| 2024-10-11 | 5.12 | 5.57 | 5.05 | 5.47 | +5.8% | 738,542 | 397,820,284 |
| 2024-10-10 | 5.16 | 5.36 | 4.93 | 5.17 | +1.57% | 447,982 | 230,862,480 |
| 2024-10-09 | 5.5 | 5.53 | 5.03 | 5.09 | -8.94% | 647,641 | 338,199,373 |
| 2024-10-08 | 5.97 | 5.98 | 5.26 | 5.59 | +2.76% | 948,109 | 535,529,992 |
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：