股票概览
5.53
+0.36%
+0.02
5.52
开盘价
5.54
最高价
5.48
最低价
125,619
成交量
数据更新至: 2025-03-25
技术指标
5.57
MA5 (5日均线)
5.64
MA10 (10日均线)
5.68
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 | 5.52 | 5.54 | 5.48 | 5.53 | +0.36% | 125,619 | 69,233,255 |
| 2025-03-24 | 5.54 | 5.56 | 5.46 | 5.51 | -0.72% | 236,459 | 130,251,872 |
| 2025-03-21 | 5.61 | 5.62 | 5.53 | 5.55 | -1.07% | 284,757 | 158,445,314 |
| 2025-03-20 | 5.64 | 5.67 | 5.61 | 5.61 | -0.88% | 228,133 | 128,580,086 |
| 2025-03-19 | 5.68 | 5.7 | 5.62 | 5.66 | -0.53% | 282,606 | 160,046,795 |
| 2025-03-18 | 5.72 | 5.73 | 5.65 | 5.69 | -0.35% | 357,740 | 203,111,746 |
| 2025-03-17 | 5.71 | 5.76 | 5.7 | 5.71 | -1.55% | 549,713 | 314,431,916 |
| 2025-03-14 | 5.69 | 5.8 | 5.67 | 5.8 | +1.75% | 475,922 | 273,570,034 |
| 2025-03-13 | 5.64 | 5.71 | 5.61 | 5.7 | +0.71% | 320,367 | 181,446,238 |
| 2025-03-12 | 5.72 | 5.74 | 5.63 | 5.66 | -2.75% | 528,208 | 299,013,597 |
| 2025-03-11 | 5.56 | 5.86 | 5.55 | 5.82 | +3.74% | 666,390 | 381,391,980 |
| 2025-03-10 | 5.65 | 5.67 | 5.56 | 5.61 | -0.53% | 279,180 | 156,403,221 |
| 2025-03-07 | 5.73 | 5.76 | 5.62 | 5.64 | -2.59% | 379,658 | 215,090,835 |
| 2025-03-06 | 5.7 | 5.81 | 5.66 | 5.79 | +1.94% | 450,990 | 259,083,870 |
| 2025-03-05 | 5.82 | 5.84 | 5.62 | 5.68 | -2.74% | 464,415 | 264,329,501 |
| 2025-03-04 | 5.83 | 5.87 | 5.76 | 5.84 | +0.17% | 313,831 | 182,414,306 |
| 2025-03-03 | 5.71 | 6 | 5.7 | 5.83 | +3.19% | 802,996 | 471,361,142 |
| 2025-02-28 | 5.7 | 5.76 | 5.63 | 5.65 | -0.88% | 469,157 | 266,535,799 |
| 2025-02-27 | 5.63 | 5.8 | 5.61 | 5.7 | +0.88% | 757,719 | 434,131,396 |
| 2025-02-26 | 5.49 | 5.66 | 5.47 | 5.65 | +3.48% | 598,753 | 334,268,553 |
| 2025-02-25 | 5.51 | 5.53 | 5.44 | 5.46 | -1.62% | 385,857 | 211,628,158 |
| 2025-02-24 | 5.37 | 5.63 | 5.35 | 5.55 | +3.35% | 903,955 | 496,840,980 |
| 2025-02-21 | 5.4 | 5.43 | 5.34 | 5.37 | -0.37% | 293,115 | 157,722,572 |
| 2025-02-20 | 5.44 | 5.44 | 5.37 | 5.39 | -1.1% | 235,278 | 127,035,800 |
| 2025-02-19 | 5.42 | 5.47 | 5.41 | 5.45 | +0.18% | 235,984 | 128,338,636 |
| 2025-02-18 | 5.52 | 5.52 | 5.42 | 5.44 | -1.45% | 275,210 | 150,483,145 |
| 2025-02-17 | 5.56 | 5.58 | 5.47 | 5.52 | -0.54% | 416,125 | 229,702,935 |
| 2025-02-14 | 5.59 | 5.64 | 5.5 | 5.55 | -1.25% | 373,634 | 207,032,663 |
| 2025-02-13 | 5.55 | 5.67 | 5.51 | 5.62 | +1.26% | 670,499 | 375,450,814 |
| 2025-02-12 | 5.44 | 5.55 | 5.36 | 5.55 | +2.02% | 416,453 | 227,301,986 |
| 2025-02-11 | 5.52 | 5.54 | 5.41 | 5.44 | -1.09% | 280,686 | 152,802,175 |
| 2025-02-10 | 5.48 | 5.53 | 5.46 | 5.5 | +0.36% | 316,725 | 174,025,577 |
| 2025-02-07 | 5.39 | 5.53 | 5.36 | 5.48 | +1.86% | 447,947 | 245,296,659 |
| 2025-02-06 | 5.34 | 5.39 | 5.29 | 5.38 | +0.75% | 302,374 | 161,828,040 |
| 2025-02-05 | 5.38 | 5.38 | 5.27 | 5.34 | +0.38% | 251,867 | 133,852,873 |
| 2025-01-27 | 5.37 | 5.44 | 5.31 | 5.32 | -0.75% | 255,542 | 137,075,044 |
| 2025-01-24 | 5.38 | 5.42 | 5.32 | 5.36 | -0.37% | 307,473 | 165,032,023 |
| 2025-01-23 | 5.28 | 5.51 | 5.27 | 5.38 | +2.87% | 663,817 | 358,214,461 |
| 2025-01-22 | 5.33 | 5.33 | 5.2 | 5.23 | -2.61% | 381,380 | 199,923,966 |
| 2025-01-21 | 5.34 | 5.5 | 5.31 | 5.37 | +0.56% | 558,090 | 302,116,846 |
| 2025-01-20 | 5.32 | 5.42 | 5.23 | 5.34 | +0.56% | 433,741 | 231,182,000 |
| 2025-01-17 | 5.27 | 5.34 | 5.23 | 5.31 | -0.19% | 380,149 | 201,232,084 |
| 2025-01-16 | 5.38 | 5.47 | 5.3 | 5.32 | -1.12% | 357,013 | 191,841,959 |
| 2025-01-15 | 5.41 | 5.44 | 5.35 | 5.38 | -0.92% | 259,768 | 139,879,437 |
| 2025-01-14 | 5.3 | 5.45 | 5.3 | 5.43 | +2.07% | 338,295 | 182,144,419 |
| 2025-01-13 | 5.25 | 5.35 | 5.2 | 5.32 | +0.38% | 224,387 | 118,906,707 |
| 2025-01-10 | 5.46 | 5.5 | 5.3 | 5.3 | -3.11% | 263,438 | 141,501,018 |
| 2025-01-09 | 5.46 | 5.5 | 5.41 | 5.47 | -0.36% | 195,463 | 106,768,499 |
| 2025-01-08 | 5.53 | 5.54 | 5.38 | 5.49 | -1.08% | 341,610 | 186,532,876 |
| 2025-01-07 | 5.59 | 5.62 | 5.49 | 5.55 | -1.07% | 340,449 | 188,811,044 |
| 2025-01-06 | 5.6 | 5.63 | 5.53 | 5.61 | 0% | 350,777 | 195,421,791 |
| 2025-01-03 | 5.73 | 5.81 | 5.57 | 5.61 | -1.58% | 374,669 | 213,377,702 |
| 2025-01-02 | 5.77 | 5.9 | 5.67 | 5.7 | -1.04% | 482,807 | 281,087,522 |
| 2024-12-31 | 5.91 | 5.95 | 5.76 | 5.76 | -2.54% | 335,636 | 195,918,337 |
| 2024-12-30 | 5.92 | 5.97 | 5.89 | 5.91 | -0.51% | 264,295 | 156,434,916 |
| 2024-12-27 | 5.92 | 6.02 | 5.9 | 5.94 | +0.51% | 282,514 | 168,453,313 |
| 2024-12-26 | 5.89 | 5.97 | 5.88 | 5.91 | 0% | 189,183 | 112,094,913 |
| 2024-12-25 | 6 | 6.01 | 5.83 | 5.91 | -1.5% | 291,969 | 171,975,781 |
| 2024-12-24 | 5.88 | 6.06 | 5.88 | 6 | +2.04% | 349,158 | 208,533,274 |
| 2024-12-23 | 6 | 6.05 | 5.85 | 5.88 | -2.49% | 444,515 | 264,109,881 |
| 2024-12-20 | 6.06 | 6.08 | 5.98 | 6.03 | -0.5% | 337,593 | 203,340,631 |
| 2024-12-19 | 6.17 | 6.17 | 6.02 | 6.06 | -2.73% | 463,066 | 281,282,548 |
| 2024-12-18 | 6.33 | 6.34 | 6.2 | 6.23 | -0.64% | 450,606 | 280,897,213 |
| 2024-12-17 | 6.49 | 6.5 | 6.26 | 6.27 | -3.24% | 508,524 | 322,731,044 |
| 2024-12-16 | 6.62 | 6.65 | 6.44 | 6.48 | -2.41% | 608,340 | 396,765,054 |
| 2024-12-13 | 6.72 | 6.73 | 6.49 | 6.64 | -1.63% | 707,282 | 465,448,091 |
| 2024-12-12 | 6.66 | 6.75 | 6.6 | 6.75 | +1.2% | 488,533 | 327,316,617 |
| 2024-12-11 | 6.61 | 6.77 | 6.61 | 6.67 | +0.3% | 420,268 | 280,902,957 |
| 2024-12-10 | 6.78 | 6.84 | 6.64 | 6.65 | +1.99% | 635,037 | 428,710,243 |
| 2024-12-09 | 6.66 | 6.67 | 6.48 | 6.52 | -2.1% | 403,236 | 263,831,213 |
| 2024-12-06 | 6.6 | 6.7 | 6.55 | 6.66 | +0.91% | 294,156 | 195,433,741 |
| 2024-12-05 | 6.61 | 6.63 | 6.55 | 6.6 | -0.6% | 272,775 | 179,373,787 |
| 2024-12-04 | 6.75 | 6.76 | 6.61 | 6.64 | -2.06% | 265,313 | 177,228,093 |
| 2024-12-03 | 6.73 | 6.81 | 6.71 | 6.78 | +0.3% | 327,202 | 220,955,516 |
| 2024-12-02 | 6.75 | 6.82 | 6.67 | 6.76 | +0.6% | 412,449 | 278,490,388 |
| 2024-11-29 | 6.57 | 6.75 | 6.55 | 6.72 | +1.97% | 420,525 | 281,074,770 |
| 2024-11-28 | 6.57 | 6.67 | 6.53 | 6.59 | -0.15% | 313,318 | 206,769,591 |
| 2024-11-27 | 6.57 | 6.64 | 6.51 | 6.6 | -0.15% | 294,454 | 193,230,253 |
| 2024-11-26 | 6.53 | 6.66 | 6.45 | 6.61 | +0.92% | 384,826 | 252,961,669 |
| 2024-11-25 | 6.48 | 6.64 | 6.47 | 6.55 | +1.39% | 286,215 | 187,309,096 |
| 2024-11-22 | 6.64 | 6.67 | 6.45 | 6.46 | -3% | 286,669 | 188,017,833 |
| 2024-11-21 | 6.66 | 6.69 | 6.61 | 6.66 | -0.45% | 190,157 | 126,434,181 |
| 2024-11-20 | 6.62 | 6.71 | 6.57 | 6.69 | 0% | 230,203 | 153,259,491 |
| 2024-11-19 | 6.6 | 6.7 | 6.46 | 6.69 | +1.67% | 377,734 | 248,237,385 |
| 2024-11-18 | 6.57 | 6.74 | 6.55 | 6.58 | +0.92% | 458,689 | 304,849,462 |
| 2024-11-15 | 6.7 | 6.71 | 6.5 | 6.52 | -2.69% | 417,184 | 274,325,084 |
| 2024-11-14 | 6.93 | 6.96 | 6.69 | 6.7 | -1.76% | 468,708 | 317,973,959 |
| 2024-11-13 | 6.85 | 6.89 | 6.78 | 6.82 | +0.15% | 333,583 | 227,805,772 |
| 2024-11-12 | 6.83 | 6.94 | 6.76 | 6.81 | -0.73% | 469,625 | 321,822,199 |
| 2024-11-11 | 6.93 | 6.97 | 6.75 | 6.86 | -1.15% | 625,768 | 427,349,543 |
| 2024-11-08 | 7.38 | 7.38 | 6.9 | 6.94 | -4.93% | 1,050,813 | 741,949,611 |
| 2024-11-07 | 6.97 | 7.3 | 6.91 | 7.3 | +3.25% | 893,838 | 642,700,103 |
| 2024-11-06 | 7 | 7.2 | 6.76 | 7.07 | +0.71% | 943,013 | 656,819,425 |
| 2024-11-05 | 6.79 | 7.06 | 6.77 | 7.02 | +2.63% | 611,261 | 426,439,224 |
| 2024-11-04 | 7 | 7.02 | 6.76 | 6.84 | -1.72% | 541,995 | 369,636,849 |
| 2024-11-01 | 6.97 | 7.09 | 6.86 | 6.96 | -0.14% | 571,504 | 399,537,028 |
| 2024-10-31 | 6.89 | 7.08 | 6.7 | 6.97 | +1.01% | 700,740 | 487,565,702 |
| 2024-10-30 | 6.95 | 7.17 | 6.82 | 6.9 | +0.58% | 633,790 | 441,688,789 |
| 2024-10-29 | 6.98 | 7.1 | 6.82 | 6.86 | -2.28% | 453,346 | 313,879,307 |
| 2024-10-28 | 6.97 | 7.05 | 6.91 | 7.02 | +1.45% | 420,335 | 293,901,616 |
| 2024-10-25 | 6.8 | 7.08 | 6.79 | 6.92 | +1.17% | 371,998 | 259,202,242 |
| 2024-10-24 | 6.88 | 6.97 | 6.76 | 6.84 | -1.01% | 360,725 | 247,318,676 |
| 2024-10-23 | 6.98 | 7.03 | 6.89 | 6.91 | -0.86% | 490,056 | 340,573,891 |
| 2024-10-22 | 6.85 | 7.07 | 6.82 | 6.97 | +0.87% | 503,238 | 351,321,277 |
| 2024-10-21 | 6.82 | 6.95 | 6.65 | 6.91 | +2.52% | 635,624 | 434,756,496 |
| 2024-10-18 | 6.66 | 6.86 | 6.4 | 6.74 | +1.2% | 724,650 | 478,497,445 |
| 2024-10-17 | 7.07 | 7.07 | 6.65 | 6.66 | -5.93% | 824,162 | 561,632,140 |
| 2024-10-16 | 6.88 | 7.2 | 6.86 | 7.08 | +3.81% | 979,519 | 690,294,787 |
| 2024-10-15 | 6.79 | 7.05 | 6.68 | 6.82 | -1.16% | 634,292 | 437,966,593 |
| 2024-10-14 | 6.93 | 7.05 | 6.7 | 6.9 | +2.99% | 939,117 | 648,649,520 |
| 2024-10-11 | 6.57 | 6.86 | 6.43 | 6.7 | +1.98% | 724,747 | 483,348,294 |
| 2024-10-10 | 6.41 | 6.72 | 6.31 | 6.57 | +1.7% | 838,269 | 547,792,429 |
| 2024-10-09 | 7 | 7 | 6.46 | 6.46 | -10.03% | 1,090,959 | 719,267,140 |
| 2024-10-08 | 8.09 | 8.09 | 6.82 | 7.18 | -2.31% | 1,855,996 | 1,371,148,407 |
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：