股票概览
5.5
+0.92%
+0.05
5.45
开盘价
5.55
最高价
5.43
最低价
156,748
成交量
数据更新至: 2025-03-25
技术指标
5.62
MA5 (5日均线)
5.74
MA10 (10日均线)
5.83
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 | 5.45 | 5.55 | 5.43 | 5.5 | +0.92% | 156,748 | 86,062,023 |
| 2025-03-24 | 5.64 | 5.65 | 5.38 | 5.45 | -3.37% | 321,247 | 176,102,387 |
| 2025-03-21 | 5.73 | 5.77 | 5.63 | 5.64 | -2.08% | 280,552 | 159,427,738 |
| 2025-03-20 | 5.75 | 5.84 | 5.73 | 5.76 | +0.17% | 196,537 | 113,578,607 |
| 2025-03-19 | 5.84 | 5.85 | 5.73 | 5.75 | -2.04% | 275,832 | 159,072,091 |
| 2025-03-18 | 5.9 | 5.93 | 5.82 | 5.87 | -0.51% | 299,595 | 175,415,169 |
| 2025-03-17 | 5.91 | 6.01 | 5.88 | 5.9 | +0.17% | 326,837 | 194,067,276 |
| 2025-03-14 | 5.8 | 5.95 | 5.71 | 5.89 | +0.51% | 482,267 | 282,078,040 |
| 2025-03-13 | 6.04 | 6.23 | 5.85 | 5.86 | +0.69% | 613,834 | 367,756,691 |
| 2025-03-12 | 5.84 | 5.88 | 5.81 | 5.82 | -0.17% | 227,158 | 132,886,106 |
| 2025-03-11 | 5.81 | 5.84 | 5.73 | 5.83 | -0.85% | 284,808 | 164,369,010 |
| 2025-03-10 | 5.8 | 5.94 | 5.79 | 5.88 | +0.86% | 285,752 | 167,542,103 |
| 2025-03-07 | 5.85 | 5.95 | 5.75 | 5.83 | -0.85% | 396,827 | 231,022,605 |
| 2025-03-06 | 5.65 | 5.98 | 5.64 | 5.88 | +4.07% | 758,813 | 442,323,746 |
| 2025-03-05 | 5.78 | 5.81 | 5.56 | 5.65 | -2.92% | 485,394 | 273,603,647 |
| 2025-03-04 | 5.78 | 5.83 | 5.65 | 5.82 | +0.52% | 415,618 | 237,829,892 |
| 2025-03-03 | 5.8 | 5.95 | 5.76 | 5.79 | -0.34% | 430,100 | 251,775,385 |
| 2025-02-28 | 6.13 | 6.23 | 5.77 | 5.81 | -5.83% | 731,480 | 438,876,058 |
| 2025-02-27 | 6.35 | 6.36 | 6.11 | 6.17 | -3.89% | 793,552 | 492,774,725 |
| 2025-02-26 | 6.1 | 6.42 | 6.1 | 6.42 | +4.05% | 1,276,246 | 799,419,762 |
| 2025-02-25 | 5.96 | 6.4 | 5.93 | 6.17 | +2.49% | 1,037,387 | 643,433,542 |
| 2025-02-24 | 6.04 | 6.09 | 5.96 | 6.02 | -0.5% | 438,651 | 264,366,666 |
| 2025-02-21 | 6.06 | 6.15 | 5.99 | 6.05 | 0% | 554,983 | 335,929,628 |
| 2025-02-20 | 6.16 | 6.16 | 6.01 | 6.05 | -3.04% | 588,486 | 356,703,207 |
| 2025-02-19 | 6.09 | 6.34 | 5.95 | 6.24 | +2.3% | 811,958 | 498,737,220 |
| 2025-02-18 | 6.06 | 6.34 | 6.02 | 6.1 | +0.83% | 969,922 | 597,798,077 |
| 2025-02-17 | 5.9 | 6.05 | 5.81 | 6.05 | +2.02% | 560,117 | 335,225,281 |
| 2025-02-14 | 5.98 | 6.14 | 5.85 | 5.93 | -1.82% | 720,937 | 430,894,861 |
| 2025-02-13 | 5.99 | 6.17 | 5.89 | 6.04 | +0.17% | 651,837 | 393,195,311 |
| 2025-02-12 | 5.91 | 6.03 | 5.88 | 6.03 | +1.52% | 662,583 | 395,482,256 |
| 2025-02-11 | 6.14 | 6.14 | 5.85 | 5.94 | -2.62% | 816,585 | 484,470,276 |
| 2025-02-10 | 6.25 | 6.3 | 6.02 | 6.1 | -2.4% | 1,374,879 | 839,797,354 |
| 2025-02-07 | 5.7 | 6.25 | 5.68 | 6.25 | +10.04% | 1,824,419 | 1,127,181,251 |
| 2025-02-06 | 5.52 | 5.73 | 5.42 | 5.68 | +2.53% | 546,533 | 305,124,625 |
| 2025-02-05 | 5.46 | 5.65 | 5.38 | 5.54 | +1.47% | 481,990 | 266,674,398 |
| 2025-01-27 | 5.6 | 5.69 | 5.45 | 5.46 | -4.21% | 438,740 | 244,175,306 |
| 2025-01-24 | 5.36 | 5.79 | 5.32 | 5.7 | +5.75% | 981,459 | 553,698,034 |
| 2025-01-23 | 5.44 | 5.52 | 5.35 | 5.39 | -0.37% | 436,341 | 237,333,536 |
| 2025-01-22 | 5.33 | 5.5 | 5.24 | 5.41 | +0.74% | 457,144 | 244,788,495 |
| 2025-01-21 | 5.57 | 5.58 | 5.33 | 5.37 | -3.24% | 528,116 | 284,766,063 |
| 2025-01-20 | 5.36 | 5.65 | 5.27 | 5.55 | +2.4% | 729,261 | 400,377,676 |
| 2025-01-17 | 5.62 | 5.64 | 5.35 | 5.42 | -3.21% | 621,369 | 337,898,060 |
| 2025-01-16 | 5.4 | 5.74 | 5.38 | 5.6 | 0% | 1,119,371 | 628,561,898 |
| 2025-01-15 | 5.24 | 5.78 | 4.99 | 5.6 | +6.67% | 1,552,727 | 847,510,898 |
| 2025-01-14 | 4.95 | 5.27 | 4.94 | 5.25 | +5.85% | 553,707 | 284,155,644 |
| 2025-01-13 | 5.03 | 5.07 | 4.91 | 4.96 | -4.62% | 439,948 | 219,553,942 |
| 2025-01-10 | 5.66 | 5.67 | 5.16 | 5.2 | -7.14% | 804,882 | 432,397,777 |
| 2025-01-09 | 5.15 | 5.6 | 5.15 | 5.6 | +10.02% | 448,932 | 247,365,816 |
| 2025-01-08 | 5.07 | 5.17 | 4.96 | 5.09 | +0.79% | 451,239 | 229,272,361 |
| 2025-01-07 | 5.2 | 5.21 | 4.98 | 5.05 | -3.44% | 591,149 | 297,677,952 |
| 2025-01-06 | 5.05 | 5.37 | 5.02 | 5.23 | +3.36% | 658,095 | 345,115,539 |
| 2025-01-03 | 5.27 | 5.29 | 5.04 | 5.06 | -3.44% | 336,022 | 173,544,043 |
| 2025-01-02 | 5.48 | 5.48 | 5.18 | 5.24 | -4.73% | 407,328 | 217,236,156 |
| 2024-12-31 | 5.78 | 5.8 | 5.48 | 5.5 | -4.68% | 387,366 | 216,452,988 |
| 2024-12-30 | 5.89 | 5.9 | 5.75 | 5.77 | -2.04% | 279,249 | 161,432,025 |
| 2024-12-27 | 6.06 | 6.06 | 5.87 | 5.89 | -2.97% | 442,404 | 263,722,404 |
| 2024-12-26 | 5.93 | 6.2 | 5.88 | 6.07 | +2.19% | 607,099 | 368,176,441 |
| 2024-12-25 | 6.1 | 6.13 | 5.81 | 5.94 | -1% | 484,567 | 289,133,871 |
| 2024-12-24 | 5.77 | 6.16 | 5.75 | 6 | +3.99% | 581,235 | 348,975,916 |
| 2024-12-23 | 5.96 | 5.99 | 5.77 | 5.77 | -3.19% | 365,817 | 213,950,316 |
| 2024-12-20 | 6 | 6.02 | 5.92 | 5.96 | +0.17% | 317,634 | 189,547,833 |
| 2024-12-19 | 6.05 | 6.05 | 5.92 | 5.95 | -1.98% | 318,718 | 189,648,134 |
| 2024-12-18 | 6.1 | 6.13 | 5.98 | 6.07 | -0.82% | 366,566 | 221,853,719 |
| 2024-12-17 | 6.15 | 6.26 | 6.06 | 6.12 | -0.33% | 395,520 | 243,361,652 |
| 2024-12-16 | 6.35 | 6.36 | 6.1 | 6.14 | -1.76% | 459,409 | 283,879,478 |
| 2024-12-13 | 6.6 | 6.6 | 6.25 | 6.25 | -6.16% | 905,640 | 577,214,147 |
| 2024-12-12 | 6.66 | 6.71 | 6.55 | 6.66 | +0.15% | 504,107 | 334,489,950 |
| 2024-12-11 | 6.66 | 6.71 | 6.59 | 6.65 | -0.45% | 491,097 | 326,309,683 |
| 2024-12-10 | 7.1 | 7.1 | 6.66 | 6.68 | -2.91% | 948,664 | 645,305,642 |
| 2024-12-09 | 6.84 | 6.92 | 6.61 | 6.88 | 0% | 768,422 | 521,544,041 |
| 2024-12-06 | 6.95 | 7.07 | 6.77 | 6.88 | -3.23% | 1,018,851 | 700,518,049 |
| 2024-12-05 | 6.54 | 7.16 | 6.54 | 7.11 | +8.55% | 1,617,075 | 1,134,148,638 |
| 2024-12-04 | 6.8 | 6.81 | 6.51 | 6.55 | -4.38% | 824,709 | 546,927,752 |
| 2024-12-03 | 7.06 | 7.18 | 6.75 | 6.85 | -3.25% | 979,246 | 672,054,466 |
| 2024-12-02 | 6.73 | 7.15 | 6.71 | 7.08 | +1.14% | 1,491,615 | 1,032,326,466 |
| 2024-11-29 | 6.59 | 7.1 | 6.35 | 7 | +6.06% | 2,013,872 | 1,372,017,235 |
| 2024-11-28 | 6.19 | 6.82 | 6.14 | 6.6 | +6.45% | 2,237,382 | 1,504,251,619 |
| 2024-11-27 | 6.11 | 6.25 | 5.94 | 6.2 | -0.16% | 635,686 | 386,219,041 |
| 2024-11-26 | 6.24 | 6.55 | 6.16 | 6.21 | -0.48% | 734,574 | 465,917,300 |
| 2024-11-25 | 6.03 | 6.26 | 5.92 | 6.24 | +0.32% | 855,107 | 523,257,234 |
| 2024-11-22 | 6.5 | 6.59 | 6.2 | 6.22 | -8.12% | 1,544,224 | 984,821,539 |
| 2024-11-21 | 6.5 | 6.77 | 6.5 | 6.77 | +10.08% | 2,078,416 | 1,389,814,353 |
| 2024-11-20 | 6.2 | 6.37 | 6.03 | 6.15 | +0.82% | 825,493 | 506,884,173 |
| 2024-11-19 | 5.85 | 6.11 | 5.79 | 6.1 | +4.27% | 745,464 | 445,575,889 |
| 2024-11-18 | 5.86 | 6.09 | 5.69 | 5.85 | -1.85% | 795,603 | 465,349,499 |
| 2024-11-15 | 6.36 | 6.38 | 5.95 | 5.96 | -6.29% | 823,667 | 504,572,137 |
| 2024-11-14 | 6.67 | 6.76 | 6.35 | 6.36 | -4.79% | 715,512 | 465,361,088 |
| 2024-11-13 | 6.98 | 7.04 | 6.55 | 6.68 | -5.25% | 1,117,399 | 747,736,884 |
| 2024-11-12 | 7.27 | 7.5 | 6.86 | 7.05 | -2.62% | 1,395,983 | 1,009,704,101 |
| 2024-11-11 | 7.5 | 7.5 | 6.96 | 7.24 | -3.6% | 1,618,331 | 1,163,006,209 |
| 2024-11-08 | 6.84 | 7.51 | 6.84 | 7.51 | +9.96% | 2,132,663 | 1,553,026,086 |
| 2024-11-07 | 6.69 | 7.17 | 6.48 | 6.83 | -5.14% | 2,159,867 | 1,440,666,900 |
| 2024-11-06 | 7.79 | 8.02 | 7.2 | 7.2 | -10% | 2,708,785 | 2,032,864,362 |
| 2024-11-05 | 7.52 | 8.2 | 7.15 | 8 | +3.76% | 2,580,678 | 1,999,138,840 |
| 2024-11-04 | 7.38 | 8.35 | 7.14 | 7.71 | -2.77% | 2,804,974 | 2,153,269,192 |
| 2024-11-01 | 7.93 | 7.93 | 7.38 | 7.93 | +9.99% | 2,718,614 | 2,119,759,878 |
| 2024-10-31 | 7.21 | 7.21 | 7.21 | 7.21 | +10.08% | 191,596 | 138,140,875 |
| 2024-10-30 | 5.65 | 6.55 | 5.48 | 6.55 | +10.08% | 2,881,900 | 1,805,115,999 |
| 2024-10-29 | 5.95 | 5.95 | 5.95 | 5.95 | +9.98% | 322,011 | 191,596,396 |
| 2024-10-28 | 5.41 | 5.41 | 5.26 | 5.41 | +9.96% | 636,648 | 343,613,863 |
| 2024-10-25 | 4.49 | 4.92 | 4.48 | 4.92 | +10.07% | 1,032,529 | 495,277,276 |
| 2024-10-24 | 4.66 | 4.66 | 4.45 | 4.47 | -3.87% | 479,163 | 216,011,774 |
| 2024-10-23 | 4.51 | 4.91 | 4.49 | 4.65 | +3.1% | 786,672 | 367,842,785 |
| 2024-10-22 | 4.38 | 4.53 | 4.3 | 4.51 | +1.81% | 376,304 | 166,242,579 |
| 2024-10-21 | 4.28 | 4.53 | 4.27 | 4.43 | +3.99% | 456,514 | 201,945,946 |
| 2024-10-18 | 4.17 | 4.35 | 4.13 | 4.26 | +2.4% | 365,246 | 154,474,588 |
| 2024-10-17 | 4.25 | 4.29 | 4.15 | 4.16 | -2.12% | 248,378 | 104,821,275 |
| 2024-10-16 | 4.27 | 4.34 | 4.2 | 4.25 | -1.16% | 216,089 | 92,089,054 |
| 2024-10-15 | 4.4 | 4.44 | 4.3 | 4.3 | -3.37% | 218,226 | 95,415,432 |
| 2024-10-14 | 4.35 | 4.48 | 4.29 | 4.45 | +2.3% | 269,288 | 118,320,408 |
| 2024-10-11 | 4.62 | 4.62 | 4.28 | 4.35 | -5.84% | 344,849 | 152,217,569 |
| 2024-10-10 | 4.61 | 4.81 | 4.55 | 4.62 | +0.22% | 393,732 | 184,223,596 |
| 2024-10-09 | 5.06 | 5.06 | 4.61 | 4.61 | -9.25% | 658,990 | 318,492,745 |
| 2024-10-08 | 5.09 | 5.09 | 4.81 | 5.08 | +9.72% | 1,037,425 | 519,072,154 |
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：