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 |
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：