股票概览
5.77
-1.2%
-0.07
5.8
开盘价
5.86
最高价
5.7
最低价
35,964
成交量
数据更新至: 2025-03-25
技术指标
5.89
MA5 (5日均线)
5.91
MA10 (10日均线)
6.03
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 | 5.8 | 5.86 | 5.7 | 5.77 | -1.2% | 35,964 | 20,702,492 |
| 2025-03-24 | 5.88 | 5.9 | 5.69 | 5.84 | -0.34% | 91,654 | 52,828,149 |
| 2025-03-21 | 5.99 | 6 | 5.81 | 5.86 | -2.33% | 81,707 | 48,181,076 |
| 2025-03-20 | 5.98 | 6.04 | 5.81 | 6 | +0.33% | 93,218 | 55,419,720 |
| 2025-03-19 | 5.98 | 6.05 | 5.87 | 5.98 | +0.34% | 66,077 | 39,448,311 |
| 2025-03-18 | 5.86 | 6.05 | 5.8 | 5.96 | +1.53% | 95,681 | 56,624,611 |
| 2025-03-17 | 5.95 | 5.97 | 5.8 | 5.87 | -0.68% | 76,342 | 44,763,599 |
| 2025-03-14 | 5.91 | 5.93 | 5.78 | 5.91 | +0.85% | 97,127 | 56,905,657 |
| 2025-03-13 | 6.01 | 6.01 | 5.78 | 5.86 | -2.66% | 110,417 | 64,667,395 |
| 2025-03-12 | 6.01 | 6.07 | 5.94 | 6.02 | +0.84% | 102,770 | 61,733,738 |
| 2025-03-11 | 5.96 | 6.08 | 5.88 | 5.97 | +1.02% | 121,227 | 72,482,776 |
| 2025-03-10 | 6.14 | 6.14 | 5.89 | 5.91 | -2.96% | 108,906 | 64,760,027 |
| 2025-03-07 | 6.1 | 6.15 | 5.99 | 6.09 | -0.81% | 113,978 | 68,885,380 |
| 2025-03-06 | 6.2 | 6.26 | 6.08 | 6.14 | 0% | 136,034 | 83,684,267 |
| 2025-03-05 | 6.11 | 6.15 | 6.02 | 6.14 | +0.16% | 97,224 | 59,036,086 |
| 2025-03-04 | 6.1 | 6.22 | 6.05 | 6.13 | 0% | 108,624 | 66,674,615 |
| 2025-03-03 | 6.25 | 6.37 | 6.05 | 6.13 | -2.7% | 199,361 | 123,175,639 |
| 2025-02-28 | 6.47 | 6.59 | 6.26 | 6.3 | -2.78% | 222,595 | 142,617,849 |
| 2025-02-27 | 6.24 | 6.72 | 6.21 | 6.48 | +3.68% | 317,037 | 204,929,412 |
| 2025-02-26 | 6.09 | 6.28 | 6.02 | 6.25 | +2.63% | 231,568 | 142,582,064 |
| 2025-02-25 | 6.16 | 6.24 | 5.95 | 6.09 | -0.81% | 291,701 | 176,717,953 |
| 2025-02-24 | 5.56 | 6.14 | 5.54 | 6.14 | +10.04% | 252,724 | 149,689,915 |
| 2025-02-21 | 5.63 | 5.64 | 5.43 | 5.58 | +0.18% | 182,991 | 100,918,788 |
| 2025-02-20 | 5.49 | 5.65 | 5.47 | 5.57 | +0.91% | 173,591 | 96,580,248 |
| 2025-02-19 | 5.35 | 5.63 | 5.35 | 5.52 | +2.22% | 197,172 | 109,070,560 |
| 2025-02-18 | 5.58 | 5.72 | 5.38 | 5.4 | -1.28% | 229,678 | 127,287,671 |
| 2025-02-17 | 5.38 | 5.56 | 5.27 | 5.47 | +2.24% | 326,316 | 177,171,226 |
| 2025-02-14 | 5.4 | 5.64 | 5.3 | 5.35 | -5.31% | 483,393 | 263,125,105 |
| 2025-02-13 | 5.39 | 5.83 | 5.22 | 5.65 | +6.6% | 710,136 | 402,674,948 |
| 2025-02-12 | 4.85 | 5.3 | 4.83 | 5.3 | +9.96% | 296,667 | 150,857,005 |
| 2025-02-11 | 4.74 | 4.97 | 4.7 | 4.82 | +1.9% | 231,449 | 112,077,655 |
| 2025-02-10 | 4.78 | 4.82 | 4.67 | 4.73 | -1.25% | 164,734 | 77,934,334 |
| 2025-02-07 | 4.69 | 4.91 | 4.66 | 4.79 | +2.57% | 233,929 | 111,710,948 |
| 2025-02-06 | 4.7 | 4.82 | 4.59 | 4.67 | +0.21% | 285,914 | 134,366,527 |
| 2025-02-05 | 4.35 | 4.66 | 4.29 | 4.66 | +9.91% | 220,166 | 99,027,339 |
| 2025-01-27 | 4.25 | 4.34 | 4.22 | 4.24 | -0.47% | 107,078 | 45,788,604 |
| 2025-01-24 | 4.29 | 4.3 | 4.15 | 4.26 | +0.95% | 163,844 | 69,093,219 |
| 2025-01-23 | 4.39 | 4.42 | 4.22 | 4.22 | -3.21% | 253,788 | 109,323,732 |
| 2025-01-22 | 4.29 | 4.4 | 3.96 | 4.36 | -0.91% | 455,985 | 194,338,348 |
| 2025-01-21 | 4.18 | 4.61 | 4.17 | 4.4 | +5.01% | 558,903 | 252,450,399 |
| 2025-01-20 | 4.16 | 4.27 | 4 | 4.19 | +0.96% | 133,680 | 55,310,670 |
| 2025-01-17 | 4.02 | 4.19 | 3.99 | 4.15 | +1.47% | 130,512 | 53,745,397 |
| 2025-01-16 | 4.06 | 4.17 | 4.05 | 4.09 | +0.49% | 102,729 | 42,136,623 |
| 2025-01-15 | 4.06 | 4.1 | 3.96 | 4.07 | 0% | 106,093 | 42,792,978 |
| 2025-01-14 | 3.96 | 4.09 | 3.95 | 4.07 | +2.52% | 114,782 | 46,234,495 |
| 2025-01-13 | 3.91 | 4.04 | 3.8 | 3.97 | +0.25% | 123,513 | 48,663,805 |
| 2025-01-10 | 4.19 | 4.25 | 3.96 | 3.96 | -6.38% | 191,428 | 78,109,368 |
| 2025-01-09 | 4.33 | 4.42 | 4.21 | 4.23 | -2.76% | 231,359 | 98,712,836 |
| 2025-01-08 | 4.21 | 4.44 | 4.17 | 4.35 | -0.23% | 318,289 | 136,238,016 |
| 2025-01-07 | 4.56 | 4.56 | 4.24 | 4.36 | +5.06% | 476,554 | 212,260,958 |
| 2025-01-06 | 4.15 | 4.15 | 4.15 | 4.15 | +10.08% | 38,277 | 15,884,997 |
| 2025-01-03 | 3.93 | 3.94 | 3.76 | 3.77 | -3.58% | 75,084 | 28,837,933 |
| 2025-01-02 | 3.95 | 4.03 | 3.88 | 3.91 | -1.26% | 81,954 | 32,448,378 |
| 2024-12-31 | 4.01 | 4.06 | 3.96 | 3.96 | -1.49% | 70,489 | 28,174,046 |
| 2024-12-30 | 4.06 | 4.06 | 3.95 | 4.02 | -0.99% | 69,279 | 27,685,331 |
| 2024-12-27 | 3.98 | 4.09 | 3.96 | 4.06 | +1.5% | 90,435 | 36,644,000 |
| 2024-12-26 | 4.03 | 4.1 | 3.95 | 4 | -0.99% | 103,385 | 41,409,321 |
| 2024-12-25 | 4.16 | 4.17 | 4 | 4.04 | -2.88% | 88,239 | 35,827,377 |
| 2024-12-24 | 4.16 | 4.2 | 4.11 | 4.16 | +0.73% | 64,669 | 26,847,459 |
| 2024-12-23 | 4.4 | 4.42 | 4.12 | 4.13 | -6.56% | 108,124 | 45,651,097 |
| 2024-12-20 | 4.42 | 4.49 | 4.4 | 4.42 | 0% | 63,192 | 28,027,289 |
| 2024-12-19 | 4.4 | 4.46 | 4.34 | 4.42 | -0.67% | 71,963 | 31,647,588 |
| 2024-12-18 | 4.43 | 4.49 | 4.39 | 4.45 | 0% | 76,034 | 33,809,095 |
| 2024-12-17 | 4.66 | 4.71 | 4.43 | 4.45 | -5.32% | 117,935 | 53,187,849 |
| 2024-12-16 | 4.65 | 4.78 | 4.65 | 4.7 | +0.86% | 92,915 | 43,740,726 |
| 2024-12-13 | 4.8 | 4.81 | 4.61 | 4.66 | -2.71% | 109,665 | 51,395,640 |
| 2024-12-12 | 4.65 | 4.79 | 4.61 | 4.79 | +2.79% | 118,757 | 56,119,571 |
| 2024-12-11 | 4.52 | 4.67 | 4.51 | 4.66 | +2.87% | 121,877 | 56,492,716 |
| 2024-12-10 | 4.73 | 4.77 | 4.52 | 4.53 | -0.22% | 126,295 | 58,589,590 |
| 2024-12-09 | 4.62 | 4.67 | 4.48 | 4.54 | -1.73% | 95,479 | 43,398,421 |
| 2024-12-06 | 4.56 | 4.65 | 4.51 | 4.62 | +1.54% | 95,861 | 44,083,532 |
| 2024-12-05 | 4.49 | 4.55 | 4.49 | 4.55 | +0.89% | 79,389 | 35,906,648 |
| 2024-12-04 | 4.65 | 4.66 | 4.48 | 4.51 | -2.8% | 70,855 | 32,332,800 |
| 2024-12-03 | 4.62 | 4.68 | 4.59 | 4.64 | +0.22% | 97,305 | 45,027,569 |
| 2024-12-02 | 4.5 | 4.66 | 4.5 | 4.63 | +2.89% | 108,009 | 49,694,504 |
| 2024-11-29 | 4.5 | 4.54 | 4.43 | 4.5 | -0.22% | 99,766 | 44,828,739 |
| 2024-11-28 | 4.44 | 4.58 | 4.41 | 4.51 | +1.12% | 138,213 | 62,420,908 |
| 2024-11-27 | 4.34 | 4.49 | 4.27 | 4.46 | +1.83% | 136,164 | 59,632,613 |
| 2024-11-26 | 4.31 | 4.52 | 4.29 | 4.38 | +1.86% | 126,984 | 56,011,735 |
| 2024-11-25 | 4.21 | 4.31 | 4.21 | 4.3 | +2.14% | 73,090 | 31,154,954 |
| 2024-11-22 | 4.33 | 4.39 | 4.2 | 4.21 | -2.77% | 81,122 | 35,000,804 |
| 2024-11-21 | 4.29 | 4.34 | 4.26 | 4.33 | +0.93% | 73,550 | 31,659,167 |
| 2024-11-20 | 4.21 | 4.29 | 4.18 | 4.29 | +1.66% | 71,172 | 30,310,590 |
| 2024-11-19 | 4.25 | 4.25 | 4.14 | 4.22 | -0.24% | 77,923 | 32,648,053 |
| 2024-11-18 | 4.23 | 4.34 | 4.22 | 4.23 | +0.71% | 100,367 | 42,964,974 |
| 2024-11-15 | 4.28 | 4.32 | 4.19 | 4.2 | -2.1% | 96,624 | 41,201,268 |
| 2024-11-14 | 4.45 | 4.47 | 4.29 | 4.29 | -1.83% | 109,781 | 47,924,633 |
| 2024-11-13 | 4.38 | 4.44 | 4.3 | 4.37 | -0.46% | 104,876 | 45,670,669 |
| 2024-11-12 | 4.39 | 4.47 | 4.35 | 4.39 | -0.23% | 133,501 | 58,899,325 |
| 2024-11-11 | 4.44 | 4.51 | 4.33 | 4.4 | -1.12% | 150,177 | 65,874,722 |
| 2024-11-08 | 4.85 | 4.88 | 4.44 | 4.45 | -5.32% | 254,681 | 115,562,666 |
| 2024-11-07 | 4.47 | 4.71 | 4.44 | 4.7 | +4.44% | 212,032 | 98,059,499 |
| 2024-11-06 | 4.48 | 4.58 | 4.36 | 4.5 | +0.45% | 236,159 | 105,268,768 |
| 2024-11-05 | 4.4 | 4.53 | 4.35 | 4.48 | +1.82% | 223,576 | 99,767,320 |
| 2024-11-04 | 4.47 | 4.47 | 4.23 | 4.4 | 0% | 241,810 | 105,239,721 |
| 2024-11-01 | 4.25 | 4.6 | 4.11 | 4.4 | +4.02% | 358,792 | 156,700,368 |
| 2024-10-31 | 4.16 | 4.28 | 4.12 | 4.23 | +2.17% | 113,592 | 47,967,095 |
| 2024-10-30 | 4.13 | 4.2 | 4.1 | 4.14 | +0.98% | 80,066 | 33,148,133 |
| 2024-10-29 | 4.25 | 4.26 | 4.09 | 4.1 | -3.76% | 89,934 | 37,319,516 |
| 2024-10-28 | 4.15 | 4.27 | 4.13 | 4.26 | +2.9% | 103,265 | 43,586,365 |
| 2024-10-25 | 4.07 | 4.18 | 4.07 | 4.14 | +2.22% | 113,649 | 47,100,256 |
| 2024-10-24 | 4.02 | 4.09 | 4 | 4.05 | -0.25% | 75,100 | 30,439,888 |
| 2024-10-23 | 4.02 | 4.09 | 4 | 4.06 | +1.25% | 82,453 | 33,377,042 |
| 2024-10-22 | 3.97 | 4.02 | 3.96 | 4.01 | +1.01% | 77,863 | 31,109,238 |
| 2024-10-21 | 4.02 | 4.03 | 3.94 | 3.97 | -1.49% | 97,510 | 38,790,422 |
| 2024-10-18 | 4.03 | 4.07 | 3.9 | 4.03 | +0.25% | 122,566 | 48,742,666 |
| 2024-10-17 | 4.23 | 4.24 | 4 | 4.02 | -4.96% | 154,681 | 63,113,317 |
| 2024-10-16 | 4.1 | 4.23 | 4.09 | 4.23 | +4.19% | 133,391 | 55,755,065 |
| 2024-10-15 | 4.17 | 4.2 | 4.06 | 4.06 | -2.87% | 84,412 | 34,881,577 |
| 2024-10-14 | 4.16 | 4.2 | 4.1 | 4.18 | +2.7% | 102,904 | 42,778,007 |
| 2024-10-11 | 4.08 | 4.23 | 4.03 | 4.07 | -1.21% | 100,136 | 41,230,611 |
| 2024-10-10 | 4.08 | 4.17 | 3.96 | 4.12 | +0.73% | 117,519 | 47,945,939 |
| 2024-10-09 | 4.42 | 4.45 | 4.09 | 4.09 | -9.91% | 163,172 | 68,184,090 |
| 2024-10-08 | 4.93 | 4.95 | 4.42 | 4.54 | +0.67% | 259,176 | 121,066,915 |
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：