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 |
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：