股票概览
5.82
+4.3%
+0.24
5.56
开盘价
5.83
最高价
5.56
最低价
333,295
成交量
数据更新至: 2025-03-25
技术指标
5.64
MA5 (5日均线)
5.63
MA10 (10日均线)
5.63
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 | 5.56 | 5.83 | 5.56 | 5.82 | +4.3% | 333,295 | 189,969,021 |
| 2025-03-24 | 5.57 | 5.61 | 5.5 | 5.58 | +0.36% | 175,944 | 97,741,198 |
| 2025-03-21 | 5.6 | 5.68 | 5.56 | 5.56 | -1.07% | 196,527 | 110,274,166 |
| 2025-03-20 | 5.62 | 5.66 | 5.61 | 5.62 | +0.18% | 123,918 | 69,817,149 |
| 2025-03-19 | 5.67 | 5.67 | 5.6 | 5.61 | -1.06% | 133,323 | 75,023,871 |
| 2025-03-18 | 5.65 | 5.7 | 5.62 | 5.67 | +0.35% | 146,459 | 82,932,518 |
| 2025-03-17 | 5.66 | 5.69 | 5.62 | 5.65 | 0% | 175,895 | 99,461,178 |
| 2025-03-14 | 5.57 | 5.65 | 5.55 | 5.65 | +1.44% | 190,422 | 106,844,711 |
| 2025-03-13 | 5.55 | 5.57 | 5.51 | 5.57 | +0.36% | 135,620 | 75,139,884 |
| 2025-03-12 | 5.6 | 5.61 | 5.53 | 5.55 | -0.89% | 153,956 | 85,479,877 |
| 2025-03-11 | 5.5 | 5.6 | 5.47 | 5.6 | +0.9% | 189,429 | 105,101,977 |
| 2025-03-10 | 5.57 | 5.6 | 5.5 | 5.55 | -0.72% | 190,007 | 105,237,516 |
| 2025-03-07 | 5.57 | 5.69 | 5.53 | 5.59 | +0.36% | 241,106 | 135,018,517 |
| 2025-03-06 | 5.64 | 5.66 | 5.55 | 5.57 | -0.71% | 242,672 | 135,107,983 |
| 2025-03-05 | 5.74 | 5.74 | 5.58 | 5.61 | -2.09% | 194,895 | 109,616,647 |
| 2025-03-04 | 5.72 | 5.75 | 5.67 | 5.73 | -0.17% | 167,458 | 95,595,780 |
| 2025-03-03 | 5.6 | 5.78 | 5.6 | 5.74 | +2.32% | 380,550 | 218,442,657 |
| 2025-02-28 | 5.65 | 5.75 | 5.6 | 5.61 | -1.23% | 216,664 | 122,715,663 |
| 2025-02-27 | 5.66 | 5.68 | 5.58 | 5.68 | +0.53% | 196,690 | 110,914,986 |
| 2025-02-26 | 5.48 | 5.66 | 5.48 | 5.65 | +3.29% | 330,695 | 184,893,867 |
| 2025-02-25 | 5.55 | 5.57 | 5.45 | 5.47 | -2.15% | 175,276 | 96,487,092 |
| 2025-02-24 | 5.58 | 5.63 | 5.56 | 5.59 | +0.54% | 167,437 | 93,688,241 |
| 2025-02-21 | 5.63 | 5.63 | 5.54 | 5.56 | -0.89% | 167,734 | 93,380,957 |
| 2025-02-20 | 5.5 | 5.64 | 5.47 | 5.61 | +1.63% | 268,361 | 149,368,209 |
| 2025-02-19 | 5.57 | 5.58 | 5.49 | 5.52 | -0.72% | 168,426 | 93,036,494 |
| 2025-02-18 | 5.53 | 5.65 | 5.52 | 5.56 | +0.18% | 288,190 | 160,880,116 |
| 2025-02-17 | 5.59 | 5.6 | 5.45 | 5.55 | -0.54% | 282,324 | 155,599,014 |
| 2025-02-14 | 5.56 | 5.67 | 5.55 | 5.58 | +0.18% | 283,614 | 158,930,053 |
| 2025-02-13 | 5.6 | 5.67 | 5.55 | 5.57 | -1.76% | 268,825 | 150,169,448 |
| 2025-02-12 | 5.45 | 5.68 | 5.43 | 5.67 | +3.66% | 551,837 | 309,443,949 |
| 2025-02-11 | 5.39 | 5.54 | 5.34 | 5.47 | +1.11% | 325,149 | 177,001,339 |
| 2025-02-10 | 5.36 | 5.43 | 5.35 | 5.41 | +0.74% | 227,299 | 122,441,278 |
| 2025-02-07 | 5.29 | 5.39 | 5.27 | 5.37 | +1.13% | 225,087 | 120,330,716 |
| 2025-02-06 | 5.28 | 5.32 | 5.24 | 5.31 | +0.19% | 159,963 | 84,593,988 |
| 2025-02-05 | 5.4 | 5.41 | 5.23 | 5.3 | -1.3% | 235,765 | 125,274,040 |
| 2025-01-27 | 5.29 | 5.43 | 5.29 | 5.37 | +1.7% | 260,258 | 140,190,683 |
| 2025-01-24 | 5.23 | 5.3 | 5.23 | 5.28 | +0.76% | 151,898 | 79,933,509 |
| 2025-01-23 | 5.26 | 5.35 | 5.24 | 5.24 | -0.19% | 146,363 | 77,618,009 |
| 2025-01-22 | 5.28 | 5.28 | 5.21 | 5.25 | -0.38% | 98,676 | 51,679,845 |
| 2025-01-21 | 5.33 | 5.36 | 5.26 | 5.27 | -1.13% | 117,431 | 62,015,253 |
| 2025-01-20 | 5.36 | 5.4 | 5.29 | 5.33 | -0.19% | 188,224 | 100,356,455 |
| 2025-01-17 | 5.22 | 5.39 | 5.21 | 5.34 | +1.52% | 258,391 | 137,482,660 |
| 2025-01-16 | 5.22 | 5.31 | 5.2 | 5.26 | +1.35% | 201,262 | 105,968,776 |
| 2025-01-15 | 5.19 | 5.2 | 5.13 | 5.19 | +0.19% | 153,631 | 79,372,112 |
| 2025-01-14 | 5.07 | 5.2 | 5.07 | 5.18 | +1.97% | 212,400 | 109,414,031 |
| 2025-01-13 | 5.01 | 5.1 | 4.97 | 5.08 | +0.59% | 155,130 | 78,429,902 |
| 2025-01-10 | 5.1 | 5.11 | 5.04 | 5.05 | -0.39% | 165,454 | 83,689,241 |
| 2025-01-09 | 5.1 | 5.11 | 5.06 | 5.07 | -0.98% | 147,432 | 74,957,518 |
| 2025-01-08 | 5.25 | 5.25 | 5.04 | 5.12 | -2.85% | 294,710 | 150,910,162 |
| 2025-01-07 | 5.27 | 5.31 | 5.21 | 5.27 | -0.19% | 157,951 | 83,068,904 |
| 2025-01-06 | 5.26 | 5.33 | 5.2 | 5.28 | +0.38% | 164,699 | 86,703,468 |
| 2025-01-03 | 5.3 | 5.41 | 5.23 | 5.26 | -0.75% | 227,639 | 121,072,954 |
| 2025-01-02 | 5.4 | 5.47 | 5.24 | 5.3 | -1.85% | 239,081 | 128,355,145 |
| 2024-12-31 | 5.55 | 5.57 | 5.4 | 5.4 | -2.88% | 225,341 | 123,392,924 |
| 2024-12-30 | 5.58 | 5.6 | 5.53 | 5.56 | -0.71% | 163,034 | 90,649,968 |
| 2024-12-27 | 5.56 | 5.62 | 5.54 | 5.6 | +0.72% | 174,185 | 97,326,618 |
| 2024-12-26 | 5.59 | 5.62 | 5.55 | 5.56 | -0.54% | 175,308 | 97,769,054 |
| 2024-12-25 | 5.67 | 5.67 | 5.55 | 5.59 | -1.06% | 190,872 | 106,490,830 |
| 2024-12-24 | 5.55 | 5.66 | 5.55 | 5.65 | +1.44% | 198,204 | 111,700,914 |
| 2024-12-23 | 5.64 | 5.66 | 5.56 | 5.57 | -1.42% | 208,227 | 116,750,555 |
| 2024-12-20 | 5.65 | 5.71 | 5.59 | 5.65 | 0% | 213,340 | 120,296,159 |
| 2024-12-19 | 5.65 | 5.67 | 5.56 | 5.65 | -0.7% | 258,083 | 144,766,679 |
| 2024-12-18 | 5.74 | 5.81 | 5.67 | 5.69 | -0.7% | 227,332 | 130,447,689 |
| 2024-12-17 | 5.82 | 5.83 | 5.69 | 5.73 | -1.55% | 284,948 | 163,811,682 |
| 2024-12-16 | 5.86 | 5.93 | 5.79 | 5.82 | -0.85% | 236,450 | 138,203,801 |
| 2024-12-13 | 6.05 | 6.09 | 5.85 | 5.87 | -2.98% | 448,963 | 266,630,552 |
| 2024-12-12 | 5.92 | 6.05 | 5.87 | 6.05 | +2.2% | 453,357 | 271,415,650 |
| 2024-12-11 | 5.84 | 5.98 | 5.82 | 5.92 | +1.37% | 358,739 | 212,706,249 |
| 2024-12-10 | 5.99 | 6.02 | 5.82 | 5.84 | 0% | 394,810 | 233,031,895 |
| 2024-12-09 | 5.8 | 5.93 | 5.78 | 5.84 | +0.69% | 406,511 | 238,186,445 |
| 2024-12-06 | 5.71 | 5.8 | 5.69 | 5.8 | +1.75% | 327,659 | 188,790,493 |
| 2024-12-05 | 5.68 | 5.74 | 5.67 | 5.7 | -0.18% | 168,492 | 96,073,995 |
| 2024-12-04 | 5.76 | 5.78 | 5.68 | 5.71 | -1.04% | 197,251 | 113,074,182 |
| 2024-12-03 | 5.81 | 5.81 | 5.72 | 5.77 | -0.52% | 211,463 | 121,737,079 |
| 2024-12-02 | 5.67 | 5.81 | 5.65 | 5.8 | +2.29% | 342,746 | 197,171,489 |
| 2024-11-29 | 5.61 | 5.69 | 5.58 | 5.67 | +1.07% | 229,661 | 129,718,032 |
| 2024-11-28 | 5.63 | 5.66 | 5.57 | 5.61 | -0.53% | 214,492 | 120,432,143 |
| 2024-11-27 | 5.61 | 5.64 | 5.47 | 5.64 | +0.36% | 275,421 | 152,877,034 |
| 2024-11-26 | 5.66 | 5.67 | 5.59 | 5.62 | -0.71% | 204,556 | 114,939,858 |
| 2024-11-25 | 5.61 | 5.74 | 5.59 | 5.66 | +0.71% | 290,662 | 164,407,452 |
| 2024-11-22 | 5.82 | 5.88 | 5.61 | 5.62 | -3.93% | 376,406 | 216,137,712 |
| 2024-11-21 | 5.89 | 5.95 | 5.78 | 5.85 | -0.17% | 385,634 | 225,686,091 |
| 2024-11-20 | 5.71 | 5.86 | 5.7 | 5.86 | +2.27% | 468,967 | 273,133,243 |
| 2024-11-19 | 5.7 | 5.74 | 5.59 | 5.73 | +0.53% | 344,560 | 195,569,297 |
| 2024-11-18 | 5.6 | 5.85 | 5.6 | 5.7 | +2.89% | 541,624 | 310,649,091 |
| 2024-11-15 | 5.57 | 5.64 | 5.53 | 5.54 | -0.89% | 204,601 | 114,400,547 |
| 2024-11-14 | 5.71 | 5.76 | 5.58 | 5.59 | -2.61% | 304,245 | 172,246,497 |
| 2024-11-13 | 5.69 | 5.79 | 5.66 | 5.74 | +0.17% | 248,111 | 141,911,537 |
| 2024-11-12 | 5.75 | 5.86 | 5.68 | 5.73 | -0.35% | 420,214 | 243,056,312 |
| 2024-11-11 | 5.77 | 5.77 | 5.65 | 5.75 | -0.86% | 353,955 | 202,044,092 |
| 2024-11-08 | 5.91 | 5.95 | 5.74 | 5.8 | -1.02% | 437,599 | 254,609,984 |
| 2024-11-07 | 5.69 | 5.86 | 5.66 | 5.86 | +2.63% | 406,847 | 236,200,918 |
| 2024-11-06 | 5.72 | 5.78 | 5.68 | 5.71 | -0.35% | 394,610 | 226,059,784 |
| 2024-11-05 | 5.61 | 5.8 | 5.61 | 5.73 | +1.42% | 460,173 | 262,966,590 |
| 2024-11-04 | 5.54 | 5.67 | 5.48 | 5.65 | +2.17% | 383,145 | 213,882,976 |
| 2024-11-01 | 5.5 | 5.65 | 5.47 | 5.53 | +0.36% | 410,904 | 228,863,351 |
| 2024-10-31 | 5.45 | 5.53 | 5.45 | 5.51 | +0.36% | 285,112 | 156,666,193 |
| 2024-10-30 | 5.5 | 5.56 | 5.42 | 5.49 | -0.54% | 291,854 | 160,018,053 |
| 2024-10-29 | 5.72 | 5.74 | 5.5 | 5.52 | -3.66% | 528,038 | 295,645,968 |
| 2024-10-28 | 5.78 | 5.78 | 5.6 | 5.73 | -1.21% | 547,893 | 310,355,951 |
| 2024-10-25 | 5.69 | 5.8 | 5.66 | 5.8 | +1.93% | 326,815 | 188,202,781 |
| 2024-10-24 | 5.71 | 5.75 | 5.63 | 5.69 | -0.7% | 186,572 | 105,896,764 |
| 2024-10-23 | 5.71 | 5.77 | 5.66 | 5.73 | +0.7% | 312,573 | 178,694,897 |
| 2024-10-22 | 5.58 | 5.69 | 5.54 | 5.69 | +2.71% | 341,920 | 192,604,834 |
| 2024-10-21 | 5.57 | 5.62 | 5.51 | 5.54 | -0.36% | 382,696 | 212,712,786 |
| 2024-10-18 | 5.53 | 5.68 | 5.42 | 5.56 | +1.28% | 402,747 | 222,887,196 |
| 2024-10-17 | 5.65 | 5.7 | 5.48 | 5.49 | -2.83% | 251,934 | 140,718,698 |
| 2024-10-16 | 5.57 | 5.71 | 5.53 | 5.65 | 0% | 217,858 | 122,950,710 |
| 2024-10-15 | 5.77 | 5.8 | 5.64 | 5.65 | -2.25% | 309,418 | 176,838,834 |
| 2024-10-14 | 5.8 | 5.81 | 5.65 | 5.78 | +1.05% | 340,871 | 195,800,426 |
| 2024-10-11 | 5.97 | 5.97 | 5.67 | 5.72 | -3.21% | 347,437 | 200,981,160 |
| 2024-10-10 | 5.94 | 6.07 | 5.82 | 5.91 | +0.85% | 466,484 | 277,664,744 |
| 2024-10-09 | 6.23 | 6.23 | 5.72 | 5.86 | -5.02% | 718,572 | 427,178,353 |
| 2024-10-08 | 6.49 | 6.49 | 5.91 | 6.17 | +4.58% | 871,209 | 539,614,187 |
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：