股票概览
5.34
0%
0
5.34
开盘价
5.39
最高价
5.28
最低价
96,466
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.78
MA10 (10日均线)
5.77
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 | 5.34 | 5.39 | 5.28 | 5.34 | 0% | 96,466 | 51,454,170 |
| 2025-03-24 | 5.42 | 5.52 | 5.19 | 5.34 | -3.26% | 270,863 | 144,524,809 |
| 2025-03-21 | 5.66 | 5.7 | 5.5 | 5.52 | -3.5% | 316,214 | 176,127,583 |
| 2025-03-20 | 5.8 | 5.88 | 5.69 | 5.72 | -2.05% | 295,032 | 169,981,958 |
| 2025-03-19 | 5.93 | 5.96 | 5.8 | 5.84 | -2.01% | 365,964 | 213,736,019 |
| 2025-03-18 | 6.09 | 6.2 | 5.95 | 5.96 | +0.51% | 478,164 | 289,518,468 |
| 2025-03-17 | 5.9 | 5.95 | 5.81 | 5.93 | +0.34% | 305,314 | 179,606,531 |
| 2025-03-14 | 5.95 | 5.98 | 5.76 | 5.91 | -1.66% | 474,871 | 279,027,476 |
| 2025-03-13 | 6.08 | 6.28 | 5.95 | 6.01 | -2.75% | 645,778 | 392,602,144 |
| 2025-03-12 | 5.98 | 6.44 | 5.86 | 6.18 | +5.28% | 1,161,950 | 716,099,256 |
| 2025-03-11 | 5.68 | 6.06 | 5.68 | 5.87 | +0.69% | 413,924 | 242,952,617 |
| 2025-03-10 | 5.77 | 5.85 | 5.72 | 5.83 | -0.85% | 343,401 | 198,686,184 |
| 2025-03-07 | 5.92 | 5.99 | 5.76 | 5.88 | -1.01% | 600,494 | 352,679,065 |
| 2025-03-06 | 5.72 | 6.28 | 5.66 | 5.94 | +4.03% | 894,181 | 533,939,456 |
| 2025-03-05 | 5.8 | 5.89 | 5.62 | 5.71 | -1.89% | 342,017 | 194,504,523 |
| 2025-03-04 | 5.63 | 5.83 | 5.51 | 5.82 | +0.17% | 416,726 | 236,659,060 |
| 2025-03-03 | 5.7 | 6 | 5.64 | 5.81 | +2.47% | 713,217 | 415,385,503 |
| 2025-02-28 | 5.6 | 5.87 | 5.43 | 5.67 | +2.16% | 736,973 | 418,701,471 |
| 2025-02-27 | 5.69 | 5.73 | 5.45 | 5.55 | -1.6% | 361,390 | 200,724,039 |
| 2025-02-26 | 5.72 | 5.76 | 5.54 | 5.64 | -0.18% | 422,498 | 237,551,367 |
| 2025-02-25 | 5.69 | 5.79 | 5.53 | 5.65 | -2.59% | 683,681 | 387,255,669 |
| 2025-02-24 | 5.75 | 6.22 | 5.75 | 5.8 | +2.65% | 1,187,781 | 710,041,727 |
| 2025-02-21 | 5.65 | 5.75 | 5.56 | 5.65 | +4.05% | 619,726 | 350,348,482 |
| 2025-02-20 | 5.5 | 5.51 | 5.36 | 5.43 | -1.99% | 283,906 | 153,765,308 |
| 2025-02-19 | 5.43 | 5.54 | 5.35 | 5.54 | +1.65% | 337,974 | 184,491,355 |
| 2025-02-18 | 5.78 | 5.78 | 5.38 | 5.45 | -5.71% | 462,563 | 256,978,897 |
| 2025-02-17 | 5.58 | 5.85 | 5.55 | 5.78 | +6.45% | 634,449 | 361,766,949 |
| 2025-02-14 | 5.56 | 5.6 | 5.37 | 5.43 | -2.86% | 456,057 | 249,040,277 |
| 2025-02-13 | 5.85 | 5.9 | 5.58 | 5.59 | +0.54% | 954,275 | 547,273,744 |
| 2025-02-12 | 5.05 | 5.56 | 5.03 | 5.56 | +10.1% | 446,014 | 241,371,048 |
| 2025-02-11 | 5.15 | 5.15 | 5.03 | 5.05 | -1.75% | 170,277 | 86,243,430 |
| 2025-02-10 | 5.06 | 5.15 | 5.06 | 5.14 | +1.78% | 189,922 | 97,022,005 |
| 2025-02-07 | 4.97 | 5.12 | 4.93 | 5.05 | +2.02% | 248,942 | 125,540,418 |
| 2025-02-06 | 4.88 | 4.95 | 4.81 | 4.95 | +1.85% | 148,929 | 73,148,847 |
| 2025-02-05 | 4.75 | 4.88 | 4.72 | 4.86 | +3.62% | 170,615 | 82,135,833 |
| 2025-01-27 | 4.88 | 4.98 | 4.68 | 4.69 | -3.89% | 209,918 | 101,226,552 |
| 2025-01-24 | 4.94 | 4.98 | 4.84 | 4.88 | -2.01% | 245,060 | 119,798,026 |
| 2025-01-23 | 5.15 | 5.24 | 4.95 | 4.98 | -2.92% | 273,237 | 139,839,700 |
| 2025-01-22 | 5.1 | 5.23 | 5.07 | 5.13 | -0.19% | 191,491 | 98,314,000 |
| 2025-01-21 | 5.36 | 5.36 | 5.12 | 5.14 | -3.02% | 292,073 | 151,127,829 |
| 2025-01-20 | 5.15 | 5.38 | 5.12 | 5.3 | -0.38% | 347,326 | 183,061,927 |
| 2025-01-17 | 5.29 | 5.37 | 5.12 | 5.32 | +1.14% | 338,829 | 177,642,135 |
| 2025-01-16 | 5.35 | 5.42 | 5.21 | 5.26 | -0.75% | 299,055 | 158,595,194 |
| 2025-01-15 | 5.44 | 5.46 | 5.25 | 5.3 | -2.93% | 337,805 | 179,509,615 |
| 2025-01-14 | 5.16 | 5.48 | 5.16 | 5.46 | +6.85% | 501,375 | 268,889,595 |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.11 | -6.75% | 547,894 | 282,444,971 |
| 2025-01-10 | 5.69 | 5.98 | 5.46 | 5.48 | -7.74% | 791,638 | 450,558,126 |
| 2025-01-09 | 6.17 | 6.35 | 5.75 | 5.94 | -3.73% | 1,116,555 | 675,930,975 |
| 2025-01-08 | 5.98 | 6.81 | 5.84 | 6.17 | -2.22% | 1,535,333 | 954,535,931 |
| 2025-01-07 | 5.88 | 6.31 | 5.75 | 6.31 | +9.93% | 1,447,698 | 872,374,965 |
| 2025-01-06 | 4.91 | 5.74 | 4.81 | 5.74 | +9.96% | 970,055 | 542,719,006 |
| 2025-01-03 | 5.71 | 5.72 | 5.22 | 5.22 | -10% | 458,913 | 245,124,079 |
| 2025-01-02 | 5.66 | 6.03 | 5.62 | 5.8 | +2.47% | 558,025 | 324,327,162 |
| 2024-12-31 | 5.58 | 5.79 | 5.5 | 5.66 | +1.25% | 522,907 | 295,922,706 |
| 2024-12-30 | 5.37 | 5.85 | 5.33 | 5.59 | +2.01% | 502,102 | 278,980,739 |
| 2024-12-27 | 5.7 | 5.76 | 5.43 | 5.48 | -0.54% | 558,436 | 311,243,424 |
| 2024-12-26 | 5 | 5.51 | 4.92 | 5.51 | +9.98% | 370,803 | 195,834,857 |
| 2024-12-25 | 5.28 | 5.33 | 4.89 | 5.01 | -5.11% | 311,767 | 156,962,167 |
| 2024-12-24 | 5.35 | 5.49 | 5.12 | 5.28 | +0.76% | 290,571 | 153,780,061 |
| 2024-12-23 | 5.65 | 5.68 | 5.19 | 5.24 | -8.23% | 426,149 | 229,208,511 |
| 2024-12-20 | 5.63 | 5.81 | 5.5 | 5.71 | -0.52% | 410,682 | 232,051,325 |
| 2024-12-19 | 5.77 | 6 | 5.6 | 5.74 | -3.04% | 546,852 | 315,154,738 |
| 2024-12-18 | 5.42 | 6.03 | 5.27 | 5.92 | +8.03% | 779,351 | 447,522,521 |
| 2024-12-17 | 6.03 | 6.07 | 5.35 | 5.48 | -7.59% | 683,638 | 385,300,094 |
| 2024-12-16 | 5.59 | 6.14 | 5.59 | 5.93 | +6.27% | 868,503 | 514,416,201 |
| 2024-12-13 | 5.46 | 5.76 | 5.39 | 5.58 | +2.39% | 648,334 | 362,565,016 |
| 2024-12-12 | 5.55 | 5.56 | 5.37 | 5.45 | -2.68% | 511,256 | 278,420,142 |
| 2024-12-11 | 5.25 | 5.7 | 5.24 | 5.6 | +4.09% | 821,732 | 451,750,707 |
| 2024-12-10 | 5.12 | 5.56 | 5.06 | 5.38 | +6.53% | 930,166 | 492,510,550 |
| 2024-12-09 | 5.09 | 5.11 | 4.98 | 5.05 | -0.39% | 337,129 | 170,378,245 |
| 2024-12-06 | 5.12 | 5.12 | 5 | 5.07 | -0.98% | 426,360 | 215,402,689 |
| 2024-12-05 | 5.22 | 5.23 | 5.06 | 5.12 | -1.35% | 473,353 | 241,469,456 |
| 2024-12-04 | 5 | 5.23 | 4.9 | 5.19 | +3.8% | 721,958 | 366,359,119 |
| 2024-12-03 | 4.98 | 5.02 | 4.86 | 5 | +1.01% | 512,210 | 253,143,631 |
| 2024-12-02 | 4.78 | 4.96 | 4.74 | 4.95 | +3.13% | 634,149 | 310,650,186 |
| 2024-11-29 | 4.77 | 4.82 | 4.62 | 4.8 | +0.63% | 609,133 | 287,627,209 |
| 2024-11-28 | 4.89 | 4.97 | 4.75 | 4.77 | -2.65% | 769,948 | 373,380,843 |
| 2024-11-27 | 5 | 5.17 | 4.83 | 4.9 | -8.58% | 1,076,394 | 531,200,970 |
| 2024-11-26 | 5.5 | 6.49 | 5.36 | 5.36 | -10.07% | 1,588,192 | 892,525,337 |
| 2024-11-25 | 5.8 | 5.96 | 5.48 | 5.96 | +9.96% | 1,964,425 | 1,132,455,050 |
| 2024-11-22 | 5.42 | 5.42 | 5.33 | 5.42 | +9.94% | 480,781 | 260,389,874 |
| 2024-11-21 | 4.45 | 4.93 | 4.45 | 4.93 | +10.04% | 281,089 | 135,957,913 |
| 2024-11-20 | 4.34 | 4.52 | 4.3 | 4.48 | +3.46% | 162,309 | 71,909,279 |
| 2024-11-19 | 4.25 | 4.38 | 4.18 | 4.33 | +1.88% | 117,143 | 50,069,385 |
| 2024-11-18 | 4.34 | 4.38 | 4.18 | 4.25 | -1.39% | 144,488 | 61,490,497 |
| 2024-11-15 | 4.39 | 4.43 | 4.31 | 4.31 | -2.49% | 120,956 | 52,893,644 |
| 2024-11-14 | 4.54 | 4.67 | 4.4 | 4.42 | -3.28% | 135,664 | 61,065,630 |
| 2024-11-13 | 4.61 | 4.66 | 4.45 | 4.57 | -0.65% | 170,707 | 77,447,985 |
| 2024-11-12 | 4.71 | 4.77 | 4.59 | 4.6 | -2.34% | 303,352 | 141,695,913 |
| 2024-11-11 | 4.51 | 4.8 | 4.46 | 4.71 | +3.29% | 272,836 | 124,730,101 |
| 2024-11-08 | 4.67 | 4.72 | 4.51 | 4.56 | -0.22% | 271,728 | 125,256,838 |
| 2024-11-07 | 4.48 | 4.61 | 4.43 | 4.57 | +3.16% | 235,447 | 106,775,648 |
| 2024-11-06 | 4.39 | 4.45 | 4.37 | 4.43 | +0.45% | 168,781 | 74,418,436 |
| 2024-11-05 | 4.39 | 4.42 | 4.31 | 4.41 | +1.15% | 189,903 | 83,206,473 |
| 2024-11-04 | 4.25 | 4.45 | 4.25 | 4.36 | +2.59% | 131,542 | 57,634,679 |
| 2024-11-01 | 4.47 | 4.48 | 4.25 | 4.25 | -5.13% | 176,381 | 76,486,714 |
| 2024-10-31 | 4.34 | 4.55 | 4.34 | 4.48 | +2.75% | 208,685 | 93,423,645 |
| 2024-10-30 | 4.3 | 4.41 | 4.27 | 4.36 | +1.63% | 145,660 | 63,274,037 |
| 2024-10-29 | 4.43 | 4.48 | 4.27 | 4.29 | -3.16% | 160,854 | 69,909,668 |
| 2024-10-28 | 4.29 | 4.43 | 4.29 | 4.43 | +3.02% | 192,619 | 84,835,476 |
| 2024-10-25 | 4.26 | 4.32 | 4.25 | 4.3 | +0.94% | 144,360 | 62,037,973 |
| 2024-10-24 | 4.23 | 4.31 | 4.21 | 4.26 | +0.71% | 129,704 | 55,286,623 |
| 2024-10-23 | 4.29 | 4.3 | 4.2 | 4.23 | -0.94% | 161,286 | 68,628,756 |
| 2024-10-22 | 4.37 | 4.38 | 4.22 | 4.27 | -2.73% | 245,803 | 105,480,691 |
| 2024-10-21 | 4.1 | 4.46 | 4.09 | 4.39 | +7.33% | 388,542 | 166,882,620 |
| 2024-10-18 | 3.95 | 4.13 | 3.95 | 4.09 | +2.51% | 162,175 | 65,825,289 |
| 2024-10-17 | 4.05 | 4.15 | 3.96 | 3.99 | -0.99% | 115,969 | 46,949,484 |
| 2024-10-16 | 3.95 | 4.04 | 3.91 | 4.03 | +1% | 95,997 | 38,353,220 |
| 2024-10-15 | 3.99 | 4.1 | 3.95 | 3.99 | +0.25% | 147,940 | 59,836,091 |
| 2024-10-14 | 3.86 | 3.99 | 3.85 | 3.98 | +3.11% | 117,557 | 46,225,162 |
| 2024-10-11 | 4.07 | 4.07 | 3.82 | 3.86 | -4.22% | 141,086 | 55,190,960 |
| 2024-10-10 | 4 | 4.09 | 3.91 | 4.03 | +0.75% | 173,370 | 69,750,833 |
| 2024-10-09 | 4.36 | 4.36 | 4 | 4 | -9.91% | 289,606 | 119,313,440 |
| 2024-10-08 | 4.66 | 4.66 | 4.13 | 4.44 | +4.72% | 459,086 | 202,531,493 |
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：