股票概览
5.8
+1.4%
+0.08
5.72
开盘价
5.82
最高价
5.69
最低价
129,762
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.72
MA10 (10日均线)
5.67
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 | 5.72 | 5.82 | 5.69 | 5.8 | +1.4% | 129,762 | 74,955,765 |
| 2025-03-24 | 5.76 | 5.78 | 5.66 | 5.72 | -0.52% | 121,023 | 69,065,748 |
| 2025-03-21 | 5.71 | 5.81 | 5.7 | 5.75 | +0.52% | 157,193 | 90,589,006 |
| 2025-03-20 | 5.71 | 5.77 | 5.7 | 5.72 | 0% | 98,911 | 56,713,881 |
| 2025-03-19 | 5.75 | 5.75 | 5.7 | 5.72 | -1.38% | 145,532 | 83,243,231 |
| 2025-03-18 | 5.73 | 5.83 | 5.69 | 5.8 | +1.4% | 208,218 | 119,960,789 |
| 2025-03-17 | 5.77 | 5.77 | 5.71 | 5.72 | -0.17% | 120,621 | 69,218,661 |
| 2025-03-14 | 5.64 | 5.73 | 5.64 | 5.73 | +1.42% | 163,296 | 93,005,861 |
| 2025-03-13 | 5.63 | 5.66 | 5.57 | 5.65 | +0.36% | 120,244 | 67,500,682 |
| 2025-03-12 | 5.65 | 5.65 | 5.61 | 5.63 | -0.35% | 94,480 | 53,235,558 |
| 2025-03-11 | 5.56 | 5.65 | 5.53 | 5.65 | +1.25% | 102,399 | 57,291,153 |
| 2025-03-10 | 5.57 | 5.62 | 5.56 | 5.58 | +0.18% | 66,806 | 37,295,294 |
| 2025-03-07 | 5.63 | 5.64 | 5.56 | 5.57 | -1.24% | 104,590 | 58,619,501 |
| 2025-03-06 | 5.57 | 5.67 | 5.52 | 5.64 | +1.62% | 167,063 | 93,591,865 |
| 2025-03-05 | 5.61 | 5.63 | 5.52 | 5.55 | -1.07% | 104,816 | 58,180,626 |
| 2025-03-04 | 5.58 | 5.63 | 5.56 | 5.61 | +0.36% | 65,558 | 36,729,584 |
| 2025-03-03 | 5.62 | 5.68 | 5.58 | 5.59 | -0.36% | 120,522 | 67,870,729 |
| 2025-02-28 | 5.64 | 5.7 | 5.58 | 5.61 | -1.06% | 149,653 | 84,529,274 |
| 2025-02-27 | 5.66 | 5.69 | 5.61 | 5.67 | +0.35% | 103,054 | 58,234,759 |
| 2025-02-26 | 5.55 | 5.66 | 5.55 | 5.65 | +1.44% | 98,572 | 55,447,666 |
| 2025-02-25 | 5.62 | 5.63 | 5.56 | 5.57 | -1.42% | 89,642 | 50,197,887 |
| 2025-02-24 | 5.6 | 5.69 | 5.59 | 5.65 | +0.53% | 110,376 | 62,347,208 |
| 2025-02-21 | 5.63 | 5.65 | 5.56 | 5.62 | -0.18% | 119,091 | 66,655,408 |
| 2025-02-20 | 5.64 | 5.66 | 5.61 | 5.63 | -0.35% | 90,012 | 50,693,412 |
| 2025-02-19 | 5.65 | 5.67 | 5.62 | 5.65 | +0.18% | 94,386 | 53,288,639 |
| 2025-02-18 | 5.74 | 5.74 | 5.62 | 5.64 | -1.91% | 140,217 | 79,681,097 |
| 2025-02-17 | 5.73 | 5.77 | 5.71 | 5.75 | 0% | 111,170 | 63,805,653 |
| 2025-02-14 | 5.82 | 5.82 | 5.71 | 5.75 | -1.03% | 187,054 | 107,507,163 |
| 2025-02-13 | 5.83 | 5.85 | 5.78 | 5.81 | -0.17% | 118,184 | 68,716,737 |
| 2025-02-12 | 5.8 | 5.84 | 5.77 | 5.82 | 0% | 100,133 | 58,095,899 |
| 2025-02-11 | 5.8 | 5.82 | 5.75 | 5.82 | +0.52% | 121,303 | 70,202,087 |
| 2025-02-10 | 5.79 | 5.85 | 5.78 | 5.79 | 0% | 124,142 | 72,053,513 |
| 2025-02-07 | 5.75 | 5.82 | 5.72 | 5.79 | +0.52% | 147,969 | 85,591,043 |
| 2025-02-06 | 5.68 | 5.77 | 5.66 | 5.76 | +1.05% | 103,627 | 59,218,824 |
| 2025-02-05 | 5.84 | 5.85 | 5.68 | 5.7 | -2.23% | 128,099 | 73,594,717 |
| 2025-01-27 | 5.75 | 5.86 | 5.75 | 5.83 | +1.04% | 165,634 | 96,673,626 |
| 2025-01-24 | 5.64 | 5.79 | 5.64 | 5.77 | +1.94% | 149,194 | 85,586,527 |
| 2025-01-23 | 5.63 | 5.73 | 5.63 | 5.66 | +0.89% | 138,958 | 79,075,532 |
| 2025-01-22 | 5.62 | 5.64 | 5.55 | 5.61 | -0.53% | 80,572 | 45,060,352 |
| 2025-01-21 | 5.69 | 5.71 | 5.61 | 5.64 | -0.53% | 77,409 | 43,694,538 |
| 2025-01-20 | 5.7 | 5.75 | 5.66 | 5.67 | -0.18% | 106,928 | 60,929,939 |
| 2025-01-17 | 5.62 | 5.69 | 5.57 | 5.68 | +0.89% | 98,372 | 55,464,821 |
| 2025-01-16 | 5.62 | 5.73 | 5.6 | 5.63 | +0.36% | 133,103 | 75,275,456 |
| 2025-01-15 | 5.64 | 5.65 | 5.59 | 5.61 | -0.53% | 104,115 | 58,500,045 |
| 2025-01-14 | 5.48 | 5.65 | 5.48 | 5.64 | +2.73% | 165,191 | 92,446,773 |
| 2025-01-13 | 5.45 | 5.5 | 5.4 | 5.49 | +0.18% | 112,662 | 61,444,827 |
| 2025-01-10 | 5.57 | 5.6 | 5.48 | 5.48 | -1.79% | 105,187 | 58,125,642 |
| 2025-01-09 | 5.6 | 5.63 | 5.55 | 5.58 | -0.71% | 79,127 | 44,268,577 |
| 2025-01-08 | 5.66 | 5.67 | 5.5 | 5.62 | -0.88% | 159,835 | 89,279,072 |
| 2025-01-07 | 5.67 | 5.71 | 5.59 | 5.67 | -0.35% | 141,565 | 79,837,205 |
| 2025-01-06 | 5.67 | 5.74 | 5.6 | 5.69 | +0.18% | 139,126 | 78,869,653 |
| 2025-01-03 | 5.76 | 5.82 | 5.63 | 5.68 | -1.05% | 171,260 | 98,011,462 |
| 2025-01-02 | 5.91 | 5.98 | 5.69 | 5.74 | -3.2% | 193,573 | 112,994,164 |
| 2024-12-31 | 6.09 | 6.1 | 5.93 | 5.93 | -2.47% | 153,231 | 91,994,409 |
| 2024-12-30 | 6.07 | 6.09 | 6.04 | 6.08 | -0.16% | 93,259 | 56,608,212 |
| 2024-12-27 | 6.01 | 6.1 | 6.01 | 6.09 | +1% | 158,968 | 96,370,810 |
| 2024-12-26 | 6.1 | 6.14 | 6.01 | 6.03 | -1.31% | 164,416 | 99,608,456 |
| 2024-12-25 | 6.15 | 6.15 | 6.04 | 6.11 | -0.65% | 136,146 | 82,915,104 |
| 2024-12-24 | 6.08 | 6.18 | 6.08 | 6.15 | +1.49% | 186,024 | 113,994,344 |
| 2024-12-23 | 6.11 | 6.16 | 6.05 | 6.06 | -1.14% | 164,961 | 100,626,508 |
| 2024-12-20 | 6.15 | 6.2 | 6.11 | 6.13 | -0.81% | 129,771 | 79,974,131 |
| 2024-12-19 | 6.17 | 6.19 | 6.1 | 6.18 | -0.64% | 142,576 | 87,593,636 |
| 2024-12-18 | 6.23 | 6.31 | 6.2 | 6.22 | 0% | 132,035 | 82,644,561 |
| 2024-12-17 | 6.32 | 6.37 | 6.19 | 6.22 | -2.05% | 223,943 | 139,948,873 |
| 2024-12-16 | 6.4 | 6.44 | 6.32 | 6.35 | -0.78% | 169,805 | 108,088,304 |
| 2024-12-13 | 6.52 | 6.54 | 6.4 | 6.4 | -2.29% | 207,280 | 133,728,102 |
| 2024-12-12 | 6.5 | 6.55 | 6.45 | 6.55 | +0.77% | 194,039 | 126,339,096 |
| 2024-12-11 | 6.43 | 6.51 | 6.41 | 6.5 | +1.25% | 202,160 | 130,917,397 |
| 2024-12-10 | 6.58 | 6.62 | 6.41 | 6.42 | -0.62% | 270,295 | 175,694,900 |
| 2024-12-09 | 6.52 | 6.58 | 6.43 | 6.46 | -0.92% | 183,451 | 119,091,367 |
| 2024-12-06 | 6.43 | 6.53 | 6.38 | 6.52 | +1.24% | 221,498 | 143,287,350 |
| 2024-12-05 | 6.45 | 6.49 | 6.39 | 6.44 | -0.31% | 204,428 | 131,226,520 |
| 2024-12-04 | 6.55 | 6.58 | 6.43 | 6.46 | -2.27% | 273,977 | 178,238,168 |
| 2024-12-03 | 6.54 | 6.69 | 6.5 | 6.61 | +1.23% | 385,889 | 254,954,080 |
| 2024-12-02 | 6.5 | 6.59 | 6.49 | 6.53 | 0% | 342,073 | 223,524,284 |
| 2024-11-29 | 6.43 | 6.64 | 6.41 | 6.53 | +0.31% | 446,147 | 290,853,506 |
| 2024-11-28 | 6.73 | 6.76 | 6.48 | 6.51 | -2.69% | 699,462 | 460,194,185 |
| 2024-11-27 | 6.41 | 6.77 | 6.18 | 6.69 | +3.72% | 709,280 | 460,205,348 |
| 2024-11-26 | 6.3 | 6.53 | 6.24 | 6.45 | +2.22% | 373,326 | 239,451,111 |
| 2024-11-25 | 6.25 | 6.37 | 6.16 | 6.31 | +0.48% | 246,576 | 154,924,806 |
| 2024-11-22 | 6.54 | 6.58 | 6.26 | 6.28 | -2.48% | 460,843 | 296,919,212 |
| 2024-11-21 | 6.38 | 6.5 | 6.33 | 6.44 | +0.78% | 351,076 | 224,709,406 |
| 2024-11-20 | 6.31 | 6.39 | 6.27 | 6.39 | +0.95% | 302,570 | 191,702,758 |
| 2024-11-19 | 6.17 | 6.37 | 6.11 | 6.33 | +2.43% | 328,110 | 206,165,768 |
| 2024-11-18 | 6.19 | 6.33 | 6.15 | 6.18 | +0.65% | 305,282 | 190,615,092 |
| 2024-11-15 | 6.1 | 6.27 | 6.09 | 6.14 | +0.49% | 233,923 | 144,838,345 |
| 2024-11-14 | 6.29 | 6.31 | 6.08 | 6.11 | -2.86% | 266,128 | 164,419,768 |
| 2024-11-13 | 6.16 | 6.41 | 6.15 | 6.29 | +1.78% | 393,267 | 248,089,398 |
| 2024-11-12 | 6.22 | 6.29 | 6.14 | 6.18 | -0.8% | 248,331 | 154,417,907 |
| 2024-11-11 | 6.21 | 6.3 | 6.17 | 6.23 | -0.95% | 232,920 | 144,701,989 |
| 2024-11-08 | 6.41 | 6.42 | 6.25 | 6.29 | -1.41% | 267,221 | 168,852,236 |
| 2024-11-07 | 6.17 | 6.4 | 6.15 | 6.38 | +2.57% | 350,173 | 220,842,012 |
| 2024-11-06 | 6.29 | 6.3 | 6.18 | 6.22 | -1.11% | 276,827 | 172,722,638 |
| 2024-11-05 | 6.22 | 6.3 | 6.19 | 6.29 | +0.64% | 273,534 | 171,137,238 |
| 2024-11-04 | 6.18 | 6.25 | 6.14 | 6.25 | +0.97% | 211,823 | 131,291,007 |
| 2024-11-01 | 6.11 | 6.32 | 6.05 | 6.19 | +0.98% | 347,829 | 215,595,733 |
| 2024-10-31 | 6.11 | 6.18 | 6.03 | 6.13 | -0.49% | 205,558 | 125,649,795 |
| 2024-10-30 | 6.08 | 6.25 | 6.06 | 6.16 | +0.98% | 231,828 | 142,891,520 |
| 2024-10-29 | 6.26 | 6.26 | 6.05 | 6.1 | -2.24% | 283,939 | 174,306,283 |
| 2024-10-28 | 6.03 | 6.33 | 5.99 | 6.24 | +3.83% | 381,701 | 234,686,719 |
| 2024-10-25 | 5.95 | 6.02 | 5.94 | 6.01 | +1.18% | 172,573 | 103,420,024 |
| 2024-10-24 | 5.98 | 5.98 | 5.9 | 5.94 | -0.67% | 150,591 | 89,345,687 |
| 2024-10-23 | 5.98 | 6.04 | 5.95 | 5.98 | +0.34% | 214,725 | 128,739,882 |
| 2024-10-22 | 5.89 | 5.97 | 5.86 | 5.96 | +1.02% | 171,558 | 101,668,377 |
| 2024-10-21 | 5.99 | 6.01 | 5.85 | 5.9 | -0.67% | 248,279 | 147,052,857 |
| 2024-10-18 | 5.81 | 6.01 | 5.74 | 5.94 | +2.41% | 259,239 | 152,426,048 |
| 2024-10-17 | 5.93 | 5.97 | 5.8 | 5.8 | -2.03% | 161,753 | 94,840,046 |
| 2024-10-16 | 5.85 | 5.98 | 5.83 | 5.92 | +0.34% | 166,553 | 98,576,741 |
| 2024-10-15 | 6 | 6.03 | 5.88 | 5.9 | -2.32% | 205,543 | 122,504,669 |
| 2024-10-14 | 6.04 | 6.08 | 5.91 | 6.04 | +0.17% | 208,776 | 125,545,279 |
| 2024-10-11 | 6.15 | 6.18 | 5.96 | 6.03 | -1.95% | 229,527 | 139,068,294 |
| 2024-10-10 | 6.08 | 6.3 | 5.99 | 6.15 | +2.16% | 365,412 | 225,366,402 |
| 2024-10-09 | 6.25 | 6.31 | 5.96 | 6.02 | -5.64% | 431,497 | 265,506,140 |
| 2024-10-08 | 6.87 | 6.87 | 6.16 | 6.38 | +2.08% | 790,758 | 509,030,378 |
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：