股票概览
5.65
+0.36%
+0.02
5.6
开盘价
5.65
最高价
5.57
最低价
58,676
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.68
MA10 (10日均线)
5.73
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 | 5.6 | 5.65 | 5.57 | 5.65 | +0.36% | 58,676 | 32,864,832 |
| 2025-03-24 | 5.65 | 5.69 | 5.55 | 5.63 | 0% | 125,303 | 70,491,572 |
| 2025-03-21 | 5.67 | 5.7 | 5.63 | 5.63 | -1.05% | 96,802 | 54,765,703 |
| 2025-03-20 | 5.72 | 5.73 | 5.68 | 5.69 | -0.35% | 83,634 | 47,682,060 |
| 2025-03-19 | 5.74 | 5.76 | 5.69 | 5.71 | -0.52% | 90,171 | 51,462,665 |
| 2025-03-18 | 5.77 | 5.77 | 5.7 | 5.74 | -0.17% | 83,380 | 47,775,212 |
| 2025-03-17 | 5.75 | 5.77 | 5.73 | 5.75 | +0.52% | 130,890 | 75,304,860 |
| 2025-03-14 | 5.64 | 5.72 | 5.62 | 5.72 | +1.6% | 138,934 | 79,076,447 |
| 2025-03-13 | 5.69 | 5.71 | 5.59 | 5.63 | -1.05% | 117,312 | 66,062,309 |
| 2025-03-12 | 5.71 | 5.74 | 5.68 | 5.69 | -0.7% | 108,828 | 61,982,418 |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.73 | +0.53% | 124,924 | 71,055,437 |
| 2025-03-10 | 5.73 | 5.75 | 5.66 | 5.7 | -0.18% | 102,236 | 58,288,220 |
| 2025-03-07 | 5.75 | 5.77 | 5.7 | 5.71 | -1.04% | 145,077 | 83,094,711 |
| 2025-03-06 | 5.76 | 5.78 | 5.71 | 5.77 | +0.17% | 159,939 | 91,907,302 |
| 2025-03-05 | 5.87 | 5.87 | 5.71 | 5.76 | -1.87% | 171,726 | 98,793,953 |
| 2025-03-04 | 5.83 | 5.9 | 5.76 | 5.87 | +1.03% | 215,375 | 125,652,620 |
| 2025-03-03 | 5.71 | 5.85 | 5.71 | 5.81 | +1.93% | 198,619 | 114,716,659 |
| 2025-02-28 | 5.81 | 5.81 | 5.68 | 5.7 | -2.06% | 165,386 | 94,996,116 |
| 2025-02-27 | 5.78 | 5.83 | 5.76 | 5.82 | +0.34% | 191,625 | 111,068,593 |
| 2025-02-26 | 5.81 | 5.83 | 5.72 | 5.8 | -0.51% | 248,819 | 143,426,137 |
| 2025-02-25 | 5.95 | 5.99 | 5.8 | 5.83 | -4.89% | 454,689 | 267,609,963 |
| 2025-02-24 | 6.36 | 6.5 | 6.11 | 6.13 | -0.16% | 755,273 | 476,168,300 |
| 2025-02-21 | 6.08 | 6.18 | 6.07 | 6.14 | +0.16% | 244,779 | 150,088,379 |
| 2025-02-20 | 6.04 | 6.15 | 6 | 6.13 | +1.32% | 244,343 | 148,720,701 |
| 2025-02-19 | 6.01 | 6.07 | 5.97 | 6.05 | +1% | 182,845 | 110,196,543 |
| 2025-02-18 | 6.21 | 6.22 | 5.96 | 5.99 | -4.31% | 325,116 | 197,089,106 |
| 2025-02-17 | 6.14 | 6.32 | 6.12 | 6.26 | +1.29% | 426,889 | 265,942,637 |
| 2025-02-14 | 6.08 | 6.2 | 6.01 | 6.18 | +2.32% | 325,281 | 198,726,415 |
| 2025-02-13 | 6.09 | 6.3 | 6.04 | 6.04 | -0.17% | 399,712 | 246,459,657 |
| 2025-02-12 | 6.02 | 6.09 | 5.97 | 6.05 | 0% | 246,327 | 148,350,196 |
| 2025-02-11 | 6.04 | 6.1 | 5.99 | 6.05 | -0.17% | 214,946 | 130,104,203 |
| 2025-02-10 | 5.98 | 6.06 | 5.96 | 6.06 | +0.66% | 235,250 | 141,458,100 |
| 2025-02-07 | 5.99 | 6.06 | 5.92 | 6.02 | +0.17% | 337,846 | 202,689,703 |
| 2025-02-06 | 5.9 | 6.01 | 5.83 | 6.01 | +1.18% | 259,179 | 153,633,257 |
| 2025-02-05 | 5.89 | 5.99 | 5.78 | 5.94 | +1.54% | 286,898 | 169,713,242 |
| 2025-01-27 | 5.76 | 5.94 | 5.76 | 5.85 | +2.09% | 270,560 | 158,649,145 |
| 2025-01-24 | 5.62 | 5.75 | 5.59 | 5.73 | +0.35% | 205,008 | 116,024,816 |
| 2025-01-23 | 5.67 | 6.05 | 5.67 | 5.71 | +2.33% | 304,282 | 177,151,872 |
| 2025-01-22 | 5.66 | 5.68 | 5.55 | 5.58 | -1.41% | 120,641 | 67,571,585 |
| 2025-01-21 | 5.81 | 5.85 | 5.6 | 5.66 | -2.58% | 153,417 | 87,200,179 |
| 2025-01-20 | 5.9 | 5.92 | 5.76 | 5.81 | -1.02% | 153,976 | 89,654,165 |
| 2025-01-17 | 5.81 | 5.89 | 5.79 | 5.87 | +0.51% | 163,350 | 95,592,838 |
| 2025-01-16 | 5.78 | 5.93 | 5.75 | 5.84 | +1.39% | 242,365 | 141,629,732 |
| 2025-01-15 | 5.66 | 5.83 | 5.62 | 5.76 | +1.23% | 205,025 | 117,472,840 |
| 2025-01-14 | 5.49 | 5.69 | 5.47 | 5.69 | +3.83% | 201,840 | 113,406,858 |
| 2025-01-13 | 5.41 | 5.53 | 5.33 | 5.48 | +0.37% | 156,242 | 84,947,449 |
| 2025-01-10 | 5.57 | 5.65 | 5.45 | 5.46 | -2.15% | 206,082 | 114,432,303 |
| 2025-01-09 | 5.46 | 5.71 | 5.4 | 5.58 | +1.27% | 242,375 | 135,173,576 |
| 2025-01-08 | 5.59 | 5.63 | 5.34 | 5.51 | -2.3% | 258,848 | 141,824,733 |
| 2025-01-07 | 5.4 | 5.7 | 5.4 | 5.64 | +4.44% | 312,390 | 173,540,939 |
| 2025-01-06 | 5.5 | 5.57 | 5.27 | 5.4 | -2.17% | 220,145 | 119,182,197 |
| 2025-01-03 | 5.95 | 5.96 | 5.51 | 5.52 | -6.28% | 311,485 | 177,401,130 |
| 2025-01-02 | 5.99 | 6.09 | 5.84 | 5.89 | -0.51% | 317,017 | 189,431,828 |
| 2024-12-31 | 6.08 | 6.2 | 5.92 | 5.92 | -1.99% | 329,519 | 199,494,463 |
| 2024-12-30 | 6.24 | 6.33 | 6.03 | 6.04 | -3.36% | 535,969 | 326,883,648 |
| 2024-12-27 | 5.65 | 6.25 | 5.63 | 6.25 | +10.04% | 609,427 | 368,554,189 |
| 2024-12-26 | 5.6 | 5.74 | 5.58 | 5.68 | +1.25% | 166,097 | 93,976,433 |
| 2024-12-25 | 5.74 | 5.76 | 5.53 | 5.61 | -2.26% | 169,493 | 95,127,700 |
| 2024-12-24 | 5.67 | 5.74 | 5.58 | 5.74 | +1.23% | 219,707 | 124,270,075 |
| 2024-12-23 | 6.06 | 6.06 | 5.66 | 5.67 | -6.44% | 348,141 | 201,943,732 |
| 2024-12-20 | 6.14 | 6.27 | 6.03 | 6.06 | -1.94% | 319,847 | 194,844,134 |
| 2024-12-19 | 6.36 | 6.37 | 6.02 | 6.18 | -4.63% | 568,258 | 351,557,504 |
| 2024-12-18 | 6.52 | 6.81 | 6.41 | 6.48 | -2.85% | 615,625 | 404,536,406 |
| 2024-12-17 | 6.62 | 7.01 | 6.4 | 6.67 | +1.06% | 900,367 | 600,772,732 |
| 2024-12-16 | 6.36 | 6.63 | 6.36 | 6.6 | +4.1% | 685,276 | 445,872,280 |
| 2024-12-13 | 6.33 | 6.42 | 6.29 | 6.34 | -0.47% | 296,572 | 188,674,979 |
| 2024-12-12 | 6.27 | 6.37 | 6.2 | 6.37 | +1.92% | 267,839 | 168,988,595 |
| 2024-12-11 | 6.16 | 6.26 | 6.13 | 6.25 | +1.46% | 175,287 | 109,196,644 |
| 2024-12-10 | 6.32 | 6.37 | 6.15 | 6.16 | -0.96% | 239,887 | 149,856,425 |
| 2024-12-09 | 6.19 | 6.28 | 6.13 | 6.22 | +0.16% | 203,869 | 126,237,045 |
| 2024-12-06 | 6.18 | 6.26 | 6.14 | 6.21 | +0.49% | 180,746 | 112,102,917 |
| 2024-12-05 | 6.11 | 6.2 | 6.09 | 6.18 | +0.32% | 181,003 | 111,383,904 |
| 2024-12-04 | 6.22 | 6.34 | 6.11 | 6.16 | -1.75% | 256,517 | 159,812,049 |
| 2024-12-03 | 6.38 | 6.44 | 6.22 | 6.27 | -1.88% | 321,364 | 202,141,348 |
| 2024-12-02 | 6.22 | 6.48 | 6.17 | 6.39 | +2.9% | 454,648 | 288,743,993 |
| 2024-11-29 | 6.05 | 6.26 | 6.03 | 6.21 | +1.47% | 393,482 | 241,912,950 |
| 2024-11-28 | 5.85 | 6.24 | 5.82 | 6.12 | +4.79% | 472,478 | 287,483,153 |
| 2024-11-27 | 5.8 | 5.85 | 5.64 | 5.84 | -0.17% | 152,796 | 87,733,275 |
| 2024-11-26 | 5.81 | 6.07 | 5.81 | 5.85 | +1.56% | 240,761 | 142,796,980 |
| 2024-11-25 | 5.66 | 5.78 | 5.6 | 5.76 | +1.77% | 139,374 | 79,586,312 |
| 2024-11-22 | 5.8 | 5.86 | 5.65 | 5.66 | -2.92% | 155,229 | 89,745,935 |
| 2024-11-21 | 5.81 | 5.88 | 5.74 | 5.83 | +0.17% | 138,195 | 80,274,382 |
| 2024-11-20 | 5.71 | 5.87 | 5.66 | 5.82 | +1.75% | 155,888 | 90,162,774 |
| 2024-11-19 | 5.68 | 5.72 | 5.58 | 5.72 | +0.7% | 150,808 | 85,278,091 |
| 2024-11-18 | 5.92 | 5.95 | 5.65 | 5.68 | -4.05% | 199,227 | 114,735,127 |
| 2024-11-15 | 6.15 | 6.15 | 5.88 | 5.92 | -4.52% | 278,881 | 167,312,937 |
| 2024-11-14 | 6.1 | 6.37 | 6.06 | 6.2 | +1.14% | 347,303 | 214,807,063 |
| 2024-11-13 | 6.15 | 6.24 | 6.01 | 6.13 | 0% | 263,199 | 161,008,293 |
| 2024-11-12 | 6.19 | 6.26 | 6.08 | 6.13 | -1.61% | 303,389 | 187,263,524 |
| 2024-11-11 | 6.26 | 6.27 | 6.06 | 6.23 | -0.64% | 392,375 | 241,096,568 |
| 2024-11-08 | 6.28 | 6.38 | 6.12 | 6.27 | -1.72% | 535,767 | 335,736,524 |
| 2024-11-07 | 6.4 | 6.7 | 6.3 | 6.38 | +1.27% | 1,017,716 | 660,326,232 |
| 2024-11-06 | 5.77 | 6.3 | 5.73 | 6.3 | +9.95% | 813,113 | 488,759,579 |
| 2024-11-05 | 5.69 | 5.75 | 5.63 | 5.73 | +1.06% | 213,075 | 121,353,166 |
| 2024-11-04 | 5.75 | 5.77 | 5.61 | 5.67 | -0.87% | 178,540 | 101,018,741 |
| 2024-11-01 | 5.74 | 5.89 | 5.69 | 5.72 | -0.87% | 287,254 | 166,064,558 |
| 2024-10-31 | 5.72 | 5.85 | 5.71 | 5.77 | +0.35% | 208,129 | 119,997,389 |
| 2024-10-30 | 5.73 | 5.82 | 5.7 | 5.75 | +0.17% | 179,405 | 103,185,097 |
| 2024-10-29 | 5.79 | 5.86 | 5.7 | 5.74 | -2.05% | 248,183 | 143,055,301 |
| 2024-10-28 | 5.59 | 5.88 | 5.58 | 5.86 | +5.02% | 356,699 | 206,773,942 |
| 2024-10-25 | 5.5 | 5.63 | 5.5 | 5.58 | +1.27% | 224,291 | 124,851,641 |
| 2024-10-24 | 5.54 | 5.57 | 5.47 | 5.51 | -0.9% | 112,991 | 62,331,613 |
| 2024-10-23 | 5.59 | 5.6 | 5.47 | 5.56 | -0.18% | 200,231 | 110,967,917 |
| 2024-10-22 | 5.42 | 5.69 | 5.41 | 5.57 | +2.2% | 261,996 | 145,493,269 |
| 2024-10-21 | 5.26 | 5.58 | 5.22 | 5.45 | +3.42% | 265,311 | 143,639,736 |
| 2024-10-18 | 5.21 | 5.32 | 5.13 | 5.27 | +0.96% | 148,309 | 77,554,190 |
| 2024-10-17 | 5.29 | 5.38 | 5.2 | 5.22 | -1.14% | 129,437 | 68,226,976 |
| 2024-10-16 | 5.2 | 5.31 | 5.18 | 5.28 | +0.57% | 78,232 | 41,233,152 |
| 2024-10-15 | 5.3 | 5.35 | 5.24 | 5.25 | -1.32% | 108,321 | 57,380,185 |
| 2024-10-14 | 5.23 | 5.34 | 5.21 | 5.32 | +1.72% | 105,297 | 55,666,044 |
| 2024-10-11 | 5.38 | 5.39 | 5.15 | 5.23 | -2.97% | 112,701 | 59,224,257 |
| 2024-10-10 | 5.3 | 5.47 | 5.3 | 5.39 | +2.08% | 159,809 | 86,477,107 |
| 2024-10-09 | 5.67 | 5.67 | 5.26 | 5.28 | -7.04% | 220,962 | 119,787,344 |
| 2024-10-08 | 6.1 | 6.1 | 5.41 | 5.68 | +2.34% | 415,366 | 238,214,775 |
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：