股票概览
5.76
+0.52%
+0.03
5.73
开盘价
5.77
最高价
5.7
最低价
28,612
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.77
MA10 (10日均线)
5.75
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 | 5.73 | 5.77 | 5.7 | 5.76 | +0.52% | 28,612 | 16,445,745 |
| 2025-03-24 | 5.79 | 5.81 | 5.65 | 5.73 | -0.69% | 54,295 | 31,060,582 |
| 2025-03-21 | 5.79 | 5.89 | 5.77 | 5.77 | -0.86% | 82,440 | 47,992,889 |
| 2025-03-20 | 5.85 | 5.91 | 5.79 | 5.82 | -0.85% | 82,429 | 48,248,661 |
| 2025-03-19 | 5.81 | 5.94 | 5.76 | 5.87 | +0.69% | 86,361 | 50,447,285 |
| 2025-03-18 | 5.78 | 5.84 | 5.74 | 5.83 | +0.87% | 82,737 | 47,931,265 |
| 2025-03-17 | 5.74 | 5.8 | 5.7 | 5.78 | +1.23% | 90,712 | 52,119,829 |
| 2025-03-14 | 5.71 | 5.74 | 5.67 | 5.71 | 0% | 83,856 | 47,810,012 |
| 2025-03-13 | 5.67 | 5.71 | 5.62 | 5.71 | +0.71% | 64,868 | 36,730,284 |
| 2025-03-12 | 5.71 | 5.73 | 5.64 | 5.67 | -0.53% | 62,733 | 35,522,597 |
| 2025-03-11 | 5.65 | 5.72 | 5.61 | 5.7 | +0.35% | 63,137 | 35,723,043 |
| 2025-03-10 | 5.67 | 5.7 | 5.61 | 5.68 | +0.89% | 61,043 | 34,475,859 |
| 2025-03-07 | 5.7 | 5.72 | 5.61 | 5.63 | -1.92% | 85,626 | 48,468,511 |
| 2025-03-06 | 5.65 | 5.78 | 5.63 | 5.74 | +1.59% | 121,724 | 69,569,251 |
| 2025-03-05 | 5.71 | 5.74 | 5.58 | 5.65 | -0.88% | 127,800 | 72,096,739 |
| 2025-03-04 | 5.8 | 5.83 | 5.66 | 5.7 | -1.72% | 161,214 | 92,182,569 |
| 2025-03-03 | 5.84 | 6.07 | 5.7 | 5.8 | -2.03% | 271,633 | 159,694,766 |
| 2025-02-28 | 6.16 | 6.5 | 5.91 | 5.92 | -2.31% | 515,479 | 322,185,538 |
| 2025-02-27 | 6.05 | 6.06 | 5.68 | 6.06 | +9.98% | 318,391 | 188,600,597 |
| 2025-02-26 | 5.36 | 5.51 | 5.34 | 5.51 | +3.18% | 68,509 | 37,157,374 |
| 2025-02-25 | 5.35 | 5.39 | 5.3 | 5.34 | -0.56% | 40,483 | 21,660,460 |
| 2025-02-24 | 5.45 | 5.6 | 5.3 | 5.37 | -0.92% | 143,626 | 77,588,580 |
| 2025-02-21 | 5.41 | 5.43 | 5.37 | 5.42 | 0% | 24,529 | 13,244,432 |
| 2025-02-20 | 5.43 | 5.44 | 5.37 | 5.42 | +0.18% | 26,317 | 14,234,784 |
| 2025-02-19 | 5.46 | 5.47 | 5.37 | 5.41 | -0.55% | 26,820 | 14,507,593 |
| 2025-02-18 | 5.51 | 5.59 | 5.44 | 5.44 | -1.27% | 37,234 | 20,534,482 |
| 2025-02-17 | 5.55 | 5.55 | 5.47 | 5.51 | -0.18% | 26,881 | 14,787,220 |
| 2025-02-14 | 5.51 | 5.52 | 5.47 | 5.52 | +0.36% | 23,952 | 13,169,054 |
| 2025-02-13 | 5.55 | 5.58 | 5.49 | 5.5 | -1.08% | 22,845 | 12,608,221 |
| 2025-02-12 | 5.56 | 5.59 | 5.52 | 5.56 | -0.18% | 23,619 | 13,120,591 |
| 2025-02-11 | 5.58 | 5.6 | 5.53 | 5.57 | -0.36% | 19,745 | 10,994,299 |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.59 | 0% | 32,222 | 18,018,925 |
| 2025-02-07 | 5.55 | 5.61 | 5.52 | 5.59 | +0.54% | 31,202 | 17,392,268 |
| 2025-02-06 | 5.58 | 5.59 | 5.51 | 5.56 | -0.18% | 27,205 | 15,058,609 |
| 2025-02-05 | 5.62 | 5.62 | 5.52 | 5.57 | +0.36% | 27,857 | 15,477,949 |
| 2025-01-27 | 5.5 | 5.63 | 5.47 | 5.55 | +1.46% | 39,196 | 21,839,180 |
| 2025-01-24 | 5.52 | 5.55 | 5.45 | 5.47 | -1.08% | 28,010 | 15,353,167 |
| 2025-01-23 | 5.58 | 5.63 | 5.52 | 5.53 | -0.36% | 21,955 | 12,232,951 |
| 2025-01-22 | 5.51 | 5.62 | 5.48 | 5.55 | +0.73% | 25,859 | 14,328,991 |
| 2025-01-21 | 5.51 | 5.53 | 5.42 | 5.51 | +0.55% | 27,895 | 15,293,228 |
| 2025-01-20 | 5.42 | 5.54 | 5.41 | 5.48 | +1.29% | 30,865 | 16,889,420 |
| 2025-01-17 | 5.38 | 5.45 | 5.36 | 5.41 | +0.19% | 20,262 | 10,970,129 |
| 2025-01-16 | 5.4 | 5.44 | 5.36 | 5.4 | +0.37% | 21,197 | 11,450,624 |
| 2025-01-15 | 5.41 | 5.41 | 5.35 | 5.38 | -0.19% | 19,101 | 10,272,459 |
| 2025-01-14 | 5.31 | 5.39 | 5.31 | 5.39 | +1.51% | 33,349 | 17,890,770 |
| 2025-01-13 | 5.28 | 5.32 | 5.22 | 5.31 | +0.19% | 22,273 | 11,757,170 |
| 2025-01-10 | 5.39 | 5.39 | 5.3 | 5.3 | -1.3% | 16,630 | 8,893,018 |
| 2025-01-09 | 5.47 | 5.49 | 5.37 | 5.37 | -1.83% | 23,168 | 12,524,732 |
| 2025-01-08 | 5.46 | 5.5 | 5.38 | 5.47 | +0.18% | 25,788 | 14,072,778 |
| 2025-01-07 | 5.47 | 5.49 | 5.36 | 5.46 | 0% | 30,897 | 16,762,146 |
| 2025-01-06 | 5.46 | 5.54 | 5.42 | 5.46 | -0.36% | 26,279 | 14,368,250 |
| 2025-01-03 | 5.59 | 5.64 | 5.48 | 5.48 | -1.97% | 44,315 | 24,630,469 |
| 2025-01-02 | 5.73 | 5.78 | 5.56 | 5.59 | -2.44% | 36,131 | 20,431,257 |
| 2024-12-31 | 5.83 | 5.88 | 5.73 | 5.73 | -1.88% | 28,455 | 16,503,862 |
| 2024-12-30 | 5.9 | 5.9 | 5.82 | 5.84 | -0.85% | 21,493 | 12,586,954 |
| 2024-12-27 | 5.84 | 5.91 | 5.77 | 5.89 | -0.84% | 35,248 | 20,592,257 |
| 2024-12-26 | 5.99 | 6.02 | 5.94 | 5.94 | -1% | 28,736 | 17,156,719 |
| 2024-12-25 | 6.07 | 6.1 | 5.97 | 6 | -0.99% | 26,400 | 15,862,885 |
| 2024-12-24 | 6.05 | 6.08 | 6.01 | 6.06 | +0.5% | 21,471 | 12,997,303 |
| 2024-12-23 | 6.05 | 6.09 | 6 | 6.03 | -0.66% | 29,196 | 17,633,384 |
| 2024-12-20 | 6 | 6.07 | 5.99 | 6.07 | +1.17% | 30,913 | 18,647,761 |
| 2024-12-19 | 6.05 | 6.07 | 5.95 | 6 | -1.32% | 36,550 | 21,911,741 |
| 2024-12-18 | 6.13 | 6.18 | 6.06 | 6.08 | -0.16% | 32,795 | 20,094,681 |
| 2024-12-17 | 6.24 | 6.26 | 6.06 | 6.09 | -2.25% | 59,457 | 36,569,154 |
| 2024-12-16 | 6.15 | 6.27 | 6.15 | 6.23 | +1.47% | 47,346 | 29,484,858 |
| 2024-12-13 | 6.28 | 6.28 | 6.13 | 6.14 | -2.07% | 43,110 | 26,720,129 |
| 2024-12-12 | 6.26 | 6.29 | 6.21 | 6.27 | +0.32% | 47,871 | 29,950,712 |
| 2024-12-11 | 6.21 | 6.26 | 6.16 | 6.25 | +1.63% | 55,872 | 34,733,619 |
| 2024-12-10 | 6.28 | 6.3 | 6.14 | 6.15 | -0.65% | 73,254 | 45,394,957 |
| 2024-12-09 | 6.22 | 6.23 | 6.13 | 6.19 | -0.32% | 53,020 | 32,799,201 |
| 2024-12-06 | 6.19 | 6.24 | 6.15 | 6.21 | +0.16% | 67,341 | 41,772,303 |
| 2024-12-05 | 6.19 | 6.23 | 6.15 | 6.2 | +0.16% | 49,031 | 30,341,912 |
| 2024-12-04 | 6.26 | 6.36 | 6.16 | 6.19 | -2.67% | 98,797 | 61,773,018 |
| 2024-12-03 | 6.49 | 6.59 | 6.31 | 6.36 | +0.47% | 232,832 | 149,241,126 |
| 2024-12-02 | 6.39 | 6.42 | 6.18 | 6.33 | -2.16% | 142,488 | 89,633,228 |
| 2024-11-29 | 6.35 | 6.49 | 6.31 | 6.47 | +1.57% | 97,865 | 62,504,245 |
| 2024-11-28 | 6.21 | 6.41 | 6.15 | 6.37 | +2.58% | 98,787 | 62,510,890 |
| 2024-11-27 | 6.17 | 6.23 | 6.06 | 6.21 | +0.32% | 76,172 | 46,907,451 |
| 2024-11-26 | 6.14 | 6.35 | 6.07 | 6.19 | +1.48% | 140,632 | 87,688,794 |
| 2024-11-25 | 6.2 | 6.26 | 6.01 | 6.1 | -0.33% | 110,276 | 67,396,071 |
| 2024-11-22 | 6.04 | 6.17 | 5.99 | 6.12 | +1.16% | 103,395 | 63,015,384 |
| 2024-11-21 | 6.06 | 6.1 | 6.02 | 6.05 | -0.33% | 29,058 | 17,578,199 |
| 2024-11-20 | 6.02 | 6.11 | 5.99 | 6.07 | +0.33% | 40,941 | 24,750,476 |
| 2024-11-19 | 5.97 | 6.05 | 5.94 | 6.05 | +1.34% | 37,241 | 22,344,530 |
| 2024-11-18 | 5.91 | 6.06 | 5.91 | 5.97 | +1.02% | 57,917 | 34,759,023 |
| 2024-11-15 | 5.89 | 6 | 5.88 | 5.91 | 0% | 36,374 | 21,631,813 |
| 2024-11-14 | 6.02 | 6.06 | 5.9 | 5.91 | -2.31% | 49,810 | 29,757,940 |
| 2024-11-13 | 6.07 | 6.13 | 6.01 | 6.05 | -0.49% | 39,150 | 23,713,126 |
| 2024-11-12 | 6.17 | 6.18 | 6.06 | 6.08 | -1.14% | 52,128 | 31,903,755 |
| 2024-11-11 | 6.09 | 6.15 | 6.06 | 6.15 | +0.99% | 47,078 | 28,766,531 |
| 2024-11-08 | 6.18 | 6.19 | 6.03 | 6.09 | -0.65% | 65,046 | 39,612,525 |
| 2024-11-07 | 5.97 | 6.13 | 5.92 | 6.13 | +2.51% | 73,504 | 44,686,004 |
| 2024-11-06 | 6.07 | 6.07 | 5.94 | 5.98 | -0.66% | 69,364 | 41,573,700 |
| 2024-11-05 | 5.95 | 6.02 | 5.88 | 6.02 | +1.52% | 67,306 | 40,056,140 |
| 2024-11-04 | 5.88 | 5.93 | 5.85 | 5.93 | +1.02% | 34,611 | 20,382,649 |
| 2024-11-01 | 5.93 | 5.99 | 5.8 | 5.87 | -0.84% | 58,981 | 34,741,398 |
| 2024-10-31 | 5.95 | 6.03 | 5.91 | 5.92 | -0.67% | 50,318 | 29,977,399 |
| 2024-10-30 | 5.93 | 6.02 | 5.9 | 5.96 | -0.17% | 42,552 | 25,330,075 |
| 2024-10-29 | 6.11 | 6.12 | 5.95 | 5.97 | -1.97% | 47,174 | 28,439,388 |
| 2024-10-28 | 5.94 | 6.09 | 5.91 | 6.09 | +2.53% | 48,555 | 29,202,733 |
| 2024-10-25 | 5.92 | 5.97 | 5.91 | 5.94 | 0% | 34,899 | 20,740,555 |
| 2024-10-24 | 5.86 | 5.95 | 5.86 | 5.94 | +0.85% | 31,409 | 18,561,746 |
| 2024-10-23 | 5.97 | 5.97 | 5.85 | 5.89 | -0.84% | 43,886 | 25,892,939 |
| 2024-10-22 | 5.7 | 5.95 | 5.7 | 5.94 | +3.48% | 90,339 | 52,979,719 |
| 2024-10-21 | 5.73 | 5.76 | 5.66 | 5.74 | +0.35% | 56,073 | 32,053,249 |
| 2024-10-18 | 5.64 | 5.81 | 5.61 | 5.72 | +1.06% | 66,891 | 38,118,574 |
| 2024-10-17 | 5.78 | 5.78 | 5.66 | 5.66 | -1.74% | 37,190 | 21,221,375 |
| 2024-10-16 | 5.6 | 5.78 | 5.57 | 5.76 | +2.31% | 58,901 | 33,634,109 |
| 2024-10-15 | 5.66 | 5.71 | 5.62 | 5.63 | -1.23% | 39,721 | 22,514,627 |
| 2024-10-14 | 5.71 | 5.74 | 5.6 | 5.7 | +0.18% | 59,118 | 33,528,877 |
| 2024-10-11 | 5.71 | 5.78 | 5.6 | 5.69 | +0.53% | 53,248 | 30,221,662 |
| 2024-10-10 | 5.59 | 5.79 | 5.58 | 5.66 | +1.07% | 66,088 | 37,625,720 |
| 2024-10-09 | 6.01 | 6.02 | 5.6 | 5.6 | -7.28% | 123,975 | 71,385,427 |
| 2024-10-08 | 6.51 | 6.51 | 5.81 | 6.04 | +2.03% | 199,626 | 121,603,124 |
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：