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 |
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：