股票概览
5.66
-3.58%
-0.21
5.76
开盘价
5.79
最高价
5.54
最低价
265,155
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)
5.55
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 | 5.76 | 5.79 | 5.54 | 5.66 | -3.58% | 265,155 | 148,955,270 |
| 2025-03-24 | 5.95 | 6.22 | 5.54 | 5.87 | -4.55% | 576,827 | 338,341,809 |
| 2025-03-21 | 5.78 | 6.27 | 5.63 | 6.15 | +6.22% | 722,446 | 434,569,783 |
| 2025-03-20 | 5.95 | 5.99 | 5.77 | 5.79 | -3.02% | 374,169 | 219,352,535 |
| 2025-03-19 | 6.12 | 6.13 | 5.93 | 5.97 | -3.4% | 414,755 | 249,448,550 |
| 2025-03-18 | 6.15 | 6.33 | 6.08 | 6.18 | -0.8% | 595,048 | 367,548,362 |
| 2025-03-17 | 6.05 | 6.51 | 5.95 | 6.23 | +2.98% | 1,098,922 | 684,631,970 |
| 2025-03-14 | 5.47 | 6.05 | 5.38 | 6.05 | +10% | 760,011 | 446,786,322 |
| 2025-03-13 | 5.62 | 5.65 | 5.36 | 5.5 | -4.01% | 488,570 | 267,140,204 |
| 2025-03-12 | 5.6 | 5.91 | 5.47 | 5.73 | +2.14% | 645,786 | 368,234,465 |
| 2025-03-11 | 5.32 | 5.9 | 5.32 | 5.61 | -5.08% | 767,526 | 424,691,835 |
| 2025-03-10 | 5.65 | 6.21 | 5.42 | 5.91 | +4.6% | 1,041,828 | 603,333,808 |
| 2025-03-07 | 5.15 | 5.65 | 5.15 | 5.65 | +9.92% | 882,291 | 489,509,587 |
| 2025-03-06 | 4.78 | 5.23 | 4.78 | 5.14 | +7.76% | 440,330 | 220,927,093 |
| 2025-03-05 | 4.86 | 4.87 | 4.69 | 4.77 | -2.05% | 174,566 | 82,809,425 |
| 2025-03-04 | 4.79 | 4.87 | 4.76 | 4.87 | +0.83% | 121,304 | 58,504,597 |
| 2025-03-03 | 4.86 | 4.94 | 4.78 | 4.83 | -0.62% | 148,668 | 72,391,793 |
| 2025-02-28 | 5.07 | 5.07 | 4.83 | 4.86 | -4.14% | 174,791 | 86,287,753 |
| 2025-02-27 | 5.07 | 5.16 | 4.98 | 5.07 | -0.59% | 185,101 | 93,666,214 |
| 2025-02-26 | 5.19 | 5.19 | 5.05 | 5.1 | -0.2% | 170,290 | 86,695,937 |
| 2025-02-25 | 5.11 | 5.23 | 5.06 | 5.11 | -1.35% | 176,847 | 91,130,145 |
| 2025-02-24 | 5.15 | 5.25 | 5.08 | 5.18 | +0.97% | 203,220 | 105,089,784 |
| 2025-02-21 | 5.15 | 5.18 | 5 | 5.13 | -0.58% | 207,254 | 105,339,600 |
| 2025-02-20 | 5.23 | 5.26 | 5.11 | 5.16 | -1.34% | 170,329 | 87,886,179 |
| 2025-02-19 | 5.19 | 5.25 | 5.14 | 5.23 | +0.97% | 190,715 | 99,064,842 |
| 2025-02-18 | 5.48 | 5.51 | 5.14 | 5.18 | -5.47% | 247,759 | 131,240,675 |
| 2025-02-17 | 5.34 | 5.54 | 5.34 | 5.48 | +2.62% | 261,376 | 142,148,579 |
| 2025-02-14 | 5.42 | 5.43 | 5.25 | 5.34 | -1.66% | 215,234 | 114,598,122 |
| 2025-02-13 | 5.4 | 5.52 | 5.26 | 5.43 | +0.37% | 289,127 | 156,183,566 |
| 2025-02-12 | 5.36 | 5.45 | 5.28 | 5.41 | +0.56% | 271,006 | 145,588,557 |
| 2025-02-11 | 5.62 | 5.63 | 5.32 | 5.38 | -3.06% | 397,727 | 213,718,616 |
| 2025-02-10 | 5.22 | 5.6 | 5.16 | 5.55 | +8.61% | 446,594 | 239,346,928 |
| 2025-02-07 | 5.08 | 5.25 | 5.02 | 5.11 | +2% | 381,120 | 196,078,428 |
| 2025-02-06 | 4.95 | 5.01 | 4.71 | 5.01 | +1.83% | 374,403 | 182,893,667 |
| 2025-02-05 | 4.88 | 5 | 4.81 | 4.92 | +2.93% | 369,078 | 181,006,256 |
| 2025-01-27 | 4.65 | 4.91 | 4.62 | 4.78 | +4.6% | 386,785 | 184,245,948 |
| 2025-01-24 | 4.53 | 4.63 | 4.37 | 4.57 | -1.93% | 352,904 | 158,203,809 |
| 2025-01-23 | 4.84 | 4.93 | 4.65 | 4.66 | -8.09% | 514,831 | 247,067,160 |
| 2025-01-22 | 4.65 | 5.39 | 4.63 | 5.07 | +2.63% | 719,650 | 346,413,173 |
| 2025-01-21 | 4.94 | 4.94 | 4.94 | 4.94 | -10.02% | 60,778 | 30,024,332 |
| 2025-01-20 | 5.49 | 5.49 | 5.49 | 5.49 | -10% | 92,221 | 50,629,329 |
| 2025-01-17 | 6.1 | 6.35 | 5.99 | 6.1 | -0.97% | 255,962 | 157,134,759 |
| 2025-01-16 | 6.06 | 6.32 | 6.01 | 6.16 | +1.32% | 299,533 | 185,262,160 |
| 2025-01-15 | 5.95 | 6.19 | 5.92 | 6.08 | +3.23% | 338,231 | 204,356,881 |
| 2025-01-14 | 5.54 | 5.89 | 5.54 | 5.89 | +7.68% | 223,841 | 129,192,080 |
| 2025-01-13 | 5.4 | 5.51 | 5.29 | 5.47 | -1.08% | 130,868 | 70,960,603 |
| 2025-01-10 | 5.85 | 5.9 | 5.51 | 5.53 | -6.43% | 177,764 | 101,576,948 |
| 2025-01-09 | 5.82 | 5.98 | 5.77 | 5.91 | +1.55% | 175,145 | 103,199,011 |
| 2025-01-08 | 5.85 | 5.91 | 5.58 | 5.82 | 0% | 190,171 | 109,482,406 |
| 2025-01-07 | 5.62 | 5.85 | 5.6 | 5.82 | +3.56% | 171,832 | 98,424,093 |
| 2025-01-06 | 5.72 | 5.74 | 5.39 | 5.62 | -1.58% | 162,417 | 91,029,440 |
| 2025-01-03 | 6.18 | 6.19 | 5.7 | 5.71 | -7.75% | 249,361 | 145,910,132 |
| 2025-01-02 | 6.24 | 6.48 | 6.13 | 6.19 | +0.32% | 226,037 | 141,733,093 |
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：