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 |
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：