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 |
| 2024-12-31 | 6.55 | 6.56 | 6.14 | 6.17 | -5.8% | 248,741 | 156,523,704 |
| 2024-12-30 | 6.89 | 6.97 | 6.46 | 6.55 | -6.16% | 329,946 | 218,106,303 |
| 2024-12-27 | 6.85 | 7.14 | 6.85 | 6.98 | -4.25% | 516,769 | 362,538,028 |
| 2024-12-26 | 6.99 | 7.47 | 6.99 | 7.29 | +7.36% | 641,837 | 473,124,542 |
| 2024-12-25 | 7.19 | 7.21 | 6.72 | 6.79 | -7.74% | 309,511 | 214,138,113 |
| 2024-12-24 | 6.98 | 7.46 | 6.8 | 7.36 | +1.8% | 413,929 | 293,355,261 |
| 2024-12-23 | 8 | 8 | 7.23 | 7.23 | -9.96% | 536,696 | 398,166,639 |
| 2024-12-20 | 7.51 | 8.03 | 7.4 | 8.03 | +10% | 325,995 | 257,913,312 |
| 2024-12-19 | 7.25 | 7.64 | 6.97 | 7.3 | -1.62% | 420,903 | 300,694,586 |
| 2024-12-18 | 7.5 | 7.65 | 7.18 | 7.42 | -3.76% | 389,741 | 287,379,705 |
| 2024-12-17 | 8.33 | 8.45 | 7.7 | 7.71 | -9.82% | 523,884 | 418,491,347 |
| 2024-12-16 | 8.33 | 8.8 | 7.9 | 8.55 | +2.64% | 663,876 | 558,309,262 |
| 2024-12-13 | 8.2 | 9.17 | 8.07 | 8.33 | -1.07% | 840,846 | 711,276,870 |
| 2024-12-12 | 8.07 | 8.73 | 7.96 | 8.42 | +6.05% | 931,495 | 776,783,350 |
| 2024-12-11 | 7.98 | 8.04 | 7.75 | 7.94 | -0.5% | 471,445 | 370,653,307 |
| 2024-12-10 | 8.1 | 8.27 | 7.82 | 7.98 | +2.18% | 777,879 | 625,569,283 |
| 2024-12-09 | 7.98 | 8.24 | 7.77 | 7.81 | -1.14% | 1,013,140 | 809,934,032 |
| 2024-12-06 | 7.19 | 7.9 | 7.19 | 7.9 | +10.03% | 947,886 | 732,111,295 |
| 2024-12-05 | 7 | 7.25 | 7 | 7.18 | +3.16% | 369,770 | 263,774,770 |
| 2024-12-04 | 7.26 | 7.29 | 6.9 | 6.96 | -4.79% | 452,492 | 318,861,707 |
| 2024-12-03 | 7.31 | 7.6 | 7.22 | 7.31 | -1.48% | 464,754 | 343,376,642 |
| 2024-12-02 | 7.14 | 7.58 | 7.02 | 7.42 | +4.51% | 590,740 | 433,734,326 |
| 2024-11-29 | 7.01 | 7.2 | 6.97 | 7.1 | -0.14% | 450,475 | 319,047,538 |
| 2024-11-28 | 7.19 | 7.41 | 6.95 | 7.11 | -0.97% | 607,193 | 434,459,041 |
| 2024-11-27 | 7.3 | 7.49 | 6.89 | 7.18 | -6.27% | 800,420 | 570,089,476 |
| 2024-11-26 | 8.96 | 8.96 | 7.62 | 7.66 | -9.46% | 1,340,764 | 1,095,859,968 |
| 2024-11-25 | 8.22 | 8.46 | 8.08 | 8.46 | +10.01% | 262,739 | 217,962,253 |
| 2024-11-22 | 6.77 | 7.69 | 6.77 | 7.69 | +10.01% | 660,681 | 499,046,651 |
| 2024-11-21 | 6.9 | 7.42 | 6.89 | 6.99 | -2.24% | 747,777 | 529,022,675 |
| 2024-11-20 | 6.55 | 7.59 | 6.55 | 7.15 | +3.62% | 1,064,898 | 755,271,187 |
| 2024-11-19 | 6.93 | 6.99 | 6.9 | 6.9 | -10.04% | 213,554 | 147,514,141 |
| 2024-11-18 | 7.67 | 7.67 | 6.93 | 7.67 | +10.04% | 1,379,049 | 1,019,459,513 |
| 2024-11-15 | 6.37 | 6.97 | 6.37 | 6.97 | +9.94% | 250,656 | 173,001,364 |
| 2024-11-14 | 6.8 | 6.85 | 6.29 | 6.34 | -8.91% | 622,098 | 409,595,363 |
| 2024-11-13 | 6.5 | 6.96 | 6.5 | 6.96 | +9.95% | 640,079 | 438,405,120 |
| 2024-11-12 | 6.47 | 6.52 | 6.24 | 6.33 | -2.16% | 152,422 | 97,441,364 |
| 2024-11-11 | 6.27 | 6.56 | 6.21 | 6.47 | +3.35% | 217,213 | 139,295,331 |
| 2024-11-08 | 6.43 | 6.44 | 6.2 | 6.26 | -1.57% | 201,877 | 126,785,160 |
| 2024-11-07 | 6.07 | 6.4 | 6.03 | 6.36 | +3.58% | 264,402 | 165,797,817 |
| 2024-11-06 | 6.05 | 6.26 | 5.95 | 6.14 | 0% | 321,381 | 195,366,438 |
| 2024-11-05 | 5.72 | 6.28 | 5.67 | 6.14 | +7.53% | 428,247 | 260,258,648 |
| 2024-11-04 | 5.74 | 5.75 | 5.62 | 5.71 | -0.7% | 156,558 | 88,875,418 |
| 2024-11-01 | 5.89 | 5.92 | 5.52 | 5.75 | -2.71% | 218,658 | 125,157,302 |
| 2024-10-31 | 5.91 | 6.1 | 5.78 | 5.91 | -2.15% | 207,552 | 123,201,753 |
| 2024-10-30 | 5.99 | 6.16 | 5.89 | 6.04 | +1.34% | 160,070 | 96,342,632 |
| 2024-10-29 | 6.15 | 6.51 | 5.94 | 5.96 | -2.3% | 281,973 | 174,118,326 |
| 2024-10-28 | 5.73 | 6.14 | 5.7 | 6.1 | +6.46% | 230,987 | 137,280,166 |
| 2024-10-25 | 5.62 | 5.78 | 5.61 | 5.73 | +1.78% | 150,543 | 85,896,530 |
| 2024-10-24 | 5.63 | 5.65 | 5.51 | 5.63 | -1.57% | 136,121 | 76,015,958 |
| 2024-10-23 | 5.84 | 5.9 | 5.68 | 5.72 | -1.89% | 156,701 | 90,298,023 |
| 2024-10-22 | 5.72 | 5.95 | 5.71 | 5.83 | +1.92% | 179,390 | 104,443,216 |
| 2024-10-21 | 5.68 | 5.83 | 5.65 | 5.72 | +0.7% | 142,261 | 81,553,866 |
| 2024-10-18 | 5.63 | 5.74 | 5.53 | 5.68 | +1.07% | 144,522 | 81,552,735 |
| 2024-10-17 | 5.61 | 5.74 | 5.6 | 5.62 | 0% | 106,793 | 60,514,985 |
| 2024-10-16 | 5.51 | 5.68 | 5.46 | 5.62 | +0.72% | 104,212 | 58,446,139 |
| 2024-10-15 | 5.59 | 5.78 | 5.52 | 5.58 | -0.18% | 154,787 | 87,693,685 |
| 2024-10-14 | 5.46 | 5.59 | 5.33 | 5.59 | +3.52% | 139,306 | 76,469,657 |
| 2024-10-11 | 5.7 | 5.71 | 5.3 | 5.4 | -5.92% | 167,137 | 91,572,055 |
| 2024-10-10 | 5.62 | 5.98 | 5.43 | 5.74 | +2.14% | 226,261 | 128,363,764 |
| 2024-10-09 | 6.21 | 6.21 | 5.62 | 5.62 | -9.94% | 258,075 | 149,690,869 |
| 2024-10-08 | 6.56 | 6.56 | 5.82 | 6.24 | +4.52% | 448,533 | 278,732,245 |
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：