股票概览
5.53
+0.55%
+0.03
5.48
开盘价
5.55
最高价
5.46
最低价
84,554
成交量
数据更新至: 2025-03-25
技术指标
5.56
MA5 (5日均线)
5.62
MA10 (10日均线)
5.69
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 | 5.48 | 5.55 | 5.46 | 5.53 | +0.55% | 84,554 | 46,578,630 |
| 2025-03-24 | 5.5 | 5.53 | 5.42 | 5.5 | 0% | 160,340 | 87,808,652 |
| 2025-03-21 | 5.61 | 5.67 | 5.45 | 5.5 | -2.83% | 270,039 | 149,585,881 |
| 2025-03-20 | 5.62 | 5.68 | 5.62 | 5.66 | +0.53% | 124,067 | 70,105,171 |
| 2025-03-19 | 5.67 | 5.74 | 5.61 | 5.63 | -1.23% | 139,775 | 78,921,802 |
| 2025-03-18 | 5.68 | 5.83 | 5.64 | 5.7 | +0.53% | 280,523 | 161,085,628 |
| 2025-03-17 | 5.72 | 5.79 | 5.67 | 5.67 | -1.05% | 153,598 | 87,714,827 |
| 2025-03-14 | 5.71 | 5.75 | 5.62 | 5.73 | +1.06% | 197,534 | 112,582,084 |
| 2025-03-13 | 5.64 | 5.68 | 5.56 | 5.67 | +0.35% | 198,629 | 111,626,206 |
| 2025-03-12 | 5.73 | 5.73 | 5.63 | 5.65 | -1.22% | 208,451 | 118,219,118 |
| 2025-03-11 | 5.6 | 5.77 | 5.59 | 5.72 | +0.88% | 264,770 | 150,488,821 |
| 2025-03-10 | 5.71 | 5.76 | 5.58 | 5.67 | -1.05% | 304,323 | 171,751,070 |
| 2025-03-07 | 5.78 | 5.85 | 5.68 | 5.73 | -0.87% | 252,574 | 145,593,044 |
| 2025-03-06 | 5.99 | 5.99 | 5.78 | 5.78 | -3.83% | 511,215 | 299,779,828 |
| 2025-03-05 | 5.98 | 6.02 | 5.83 | 6.01 | +0.5% | 362,114 | 214,826,565 |
| 2025-03-04 | 5.84 | 6.11 | 5.73 | 5.98 | +0.34% | 483,112 | 286,757,142 |
| 2025-03-03 | 5.63 | 6.19 | 5.59 | 5.96 | +5.86% | 1,077,892 | 644,858,859 |
| 2025-02-28 | 5.51 | 5.84 | 5.49 | 5.63 | +0.72% | 594,669 | 336,656,483 |
| 2025-02-27 | 5.62 | 5.68 | 5.46 | 5.59 | +0.18% | 797,710 | 443,087,166 |
| 2025-02-26 | 5.06 | 5.58 | 5.06 | 5.58 | +10.06% | 944,108 | 512,177,077 |
| 2025-02-25 | 5.04 | 5.1 | 4.98 | 5.07 | +0.2% | 200,201 | 101,151,578 |
| 2025-02-24 | 5.03 | 5.08 | 5.01 | 5.06 | +0.6% | 143,240 | 72,311,870 |
| 2025-02-21 | 5.03 | 5.06 | 4.99 | 5.03 | -0.4% | 158,354 | 79,434,673 |
| 2025-02-20 | 5.08 | 5.09 | 5.02 | 5.05 | -0.59% | 133,859 | 67,532,390 |
| 2025-02-19 | 5.05 | 5.09 | 5.03 | 5.08 | +0.59% | 122,384 | 61,950,816 |
| 2025-02-18 | 5.1 | 5.12 | 5.03 | 5.05 | -0.98% | 150,342 | 76,342,129 |
| 2025-02-17 | 5.18 | 5.19 | 5.08 | 5.1 | -1.16% | 185,203 | 94,632,801 |
| 2025-02-14 | 5.22 | 5.24 | 5.14 | 5.16 | -0.96% | 134,247 | 69,565,837 |
| 2025-02-13 | 5.23 | 5.25 | 5.2 | 5.21 | -0.38% | 109,107 | 56,986,144 |
| 2025-02-12 | 5.21 | 5.23 | 5.17 | 5.23 | +0.38% | 113,950 | 59,275,641 |
| 2025-02-11 | 5.26 | 5.28 | 5.16 | 5.21 | -0.76% | 139,627 | 72,526,389 |
| 2025-02-10 | 5.28 | 5.28 | 5.23 | 5.25 | -0.57% | 162,985 | 85,620,441 |
| 2025-02-07 | 5.16 | 5.3 | 5.14 | 5.28 | +2.33% | 238,511 | 125,391,231 |
| 2025-02-06 | 5.11 | 5.16 | 5.06 | 5.16 | +0.58% | 122,214 | 62,539,860 |
| 2025-02-05 | 5.17 | 5.2 | 5.1 | 5.13 | -0.19% | 106,436 | 54,801,129 |
| 2025-01-27 | 5.16 | 5.25 | 5.14 | 5.14 | -0.19% | 80,864 | 41,883,003 |
| 2025-01-24 | 5.06 | 5.15 | 5.05 | 5.15 | +1.58% | 108,199 | 55,409,314 |
| 2025-01-23 | 5.08 | 5.16 | 5.07 | 5.07 | +0.2% | 130,038 | 66,600,757 |
| 2025-01-22 | 5.08 | 5.08 | 5.01 | 5.06 | -0.39% | 80,644 | 40,725,177 |
| 2025-01-21 | 5.17 | 5.17 | 5.07 | 5.08 | -1.17% | 132,109 | 67,313,513 |
| 2025-01-20 | 5.22 | 5.26 | 5.08 | 5.14 | -1.72% | 191,737 | 98,995,341 |
| 2025-01-17 | 5.21 | 5.26 | 5.18 | 5.23 | -0.19% | 121,858 | 63,649,670 |
| 2025-01-16 | 5.2 | 5.32 | 5.2 | 5.24 | +0.38% | 142,341 | 74,976,355 |
| 2025-01-15 | 5.21 | 5.27 | 5.15 | 5.22 | 0% | 143,740 | 74,811,202 |
| 2025-01-14 | 5.16 | 5.29 | 5.13 | 5.22 | +1.56% | 224,033 | 117,018,400 |
| 2025-01-13 | 5.08 | 5.17 | 5.05 | 5.14 | +0.19% | 78,951 | 40,514,279 |
| 2025-01-10 | 5.25 | 5.27 | 5.13 | 5.13 | -2.1% | 100,286 | 51,996,725 |
| 2025-01-09 | 5.3 | 5.35 | 5.24 | 5.24 | -1.69% | 96,735 | 51,120,376 |
| 2025-01-08 | 5.38 | 5.39 | 5.24 | 5.33 | -1.11% | 126,726 | 67,359,001 |
| 2025-01-07 | 5.38 | 5.42 | 5.31 | 5.39 | -0.19% | 102,480 | 55,022,334 |
| 2025-01-06 | 5.34 | 5.49 | 5.33 | 5.4 | +0.37% | 113,745 | 61,575,220 |
| 2025-01-03 | 5.59 | 5.63 | 5.35 | 5.38 | -3.24% | 183,042 | 100,380,823 |
| 2025-01-02 | 5.62 | 5.72 | 5.49 | 5.56 | -1.07% | 123,857 | 69,381,844 |
| 2024-12-31 | 5.72 | 5.77 | 5.61 | 5.62 | -1.75% | 107,857 | 61,163,875 |
| 2024-12-30 | 5.73 | 5.74 | 5.67 | 5.72 | -0.17% | 91,350 | 52,078,265 |
| 2024-12-27 | 5.69 | 5.79 | 5.66 | 5.73 | +0.7% | 107,411 | 61,687,647 |
| 2024-12-26 | 5.73 | 5.77 | 5.68 | 5.69 | -0.7% | 104,310 | 59,703,263 |
| 2024-12-25 | 5.85 | 5.87 | 5.7 | 5.73 | -2.05% | 126,471 | 72,667,156 |
| 2024-12-24 | 5.78 | 5.91 | 5.78 | 5.85 | +1.04% | 106,706 | 62,438,744 |
| 2024-12-23 | 5.86 | 5.9 | 5.77 | 5.79 | -1.36% | 141,681 | 82,454,505 |
| 2024-12-20 | 5.9 | 5.94 | 5.85 | 5.87 | -0.68% | 143,754 | 84,628,213 |
| 2024-12-19 | 5.88 | 5.92 | 5.77 | 5.91 | +0.34% | 171,161 | 100,069,766 |
| 2024-12-18 | 5.96 | 6.01 | 5.88 | 5.89 | -0.51% | 182,861 | 108,524,932 |
| 2024-12-17 | 6.05 | 6.07 | 5.85 | 5.92 | -1.82% | 214,612 | 127,670,449 |
| 2024-12-16 | 6.22 | 6.24 | 6.02 | 6.03 | -3.52% | 301,525 | 183,546,636 |
| 2024-12-13 | 6.32 | 6.38 | 6.12 | 6.25 | -0.95% | 512,180 | 319,344,678 |
| 2024-12-12 | 6.03 | 6.4 | 5.96 | 6.31 | +5.17% | 685,754 | 425,293,310 |
| 2024-12-11 | 5.93 | 6.02 | 5.93 | 6 | +0.67% | 154,044 | 92,405,981 |
| 2024-12-10 | 6.08 | 6.12 | 5.94 | 5.96 | +0.17% | 249,374 | 150,512,346 |
| 2024-12-09 | 5.98 | 6 | 5.9 | 5.95 | -0.67% | 136,651 | 81,322,326 |
| 2024-12-06 | 5.92 | 6 | 5.88 | 5.99 | +0.67% | 174,202 | 103,779,416 |
| 2024-12-05 | 5.92 | 5.97 | 5.88 | 5.95 | +0.34% | 129,344 | 76,732,788 |
| 2024-12-04 | 6.08 | 6.08 | 5.91 | 5.93 | -2.95% | 255,189 | 152,762,914 |
| 2024-12-03 | 6.06 | 6.16 | 5.98 | 6.11 | +0.66% | 287,807 | 174,518,581 |
| 2024-12-02 | 5.96 | 6.1 | 5.92 | 6.07 | +1.51% | 314,091 | 188,615,616 |
| 2024-11-29 | 5.95 | 6.04 | 5.92 | 5.98 | +0.34% | 210,747 | 126,093,065 |
| 2024-11-28 | 5.88 | 6.1 | 5.88 | 5.96 | +0.17% | 290,124 | 174,190,814 |
| 2024-11-27 | 5.87 | 5.96 | 5.7 | 5.95 | +0.68% | 282,538 | 164,120,650 |
| 2024-11-26 | 5.94 | 6.04 | 5.8 | 5.91 | +0.17% | 287,559 | 169,677,863 |
| 2024-11-25 | 5.72 | 5.98 | 5.66 | 5.9 | +3.33% | 257,501 | 150,483,047 |
| 2024-11-22 | 5.93 | 5.94 | 5.69 | 5.71 | -3.87% | 205,583 | 120,040,847 |
| 2024-11-21 | 5.99 | 6.05 | 5.87 | 5.94 | -0.5% | 165,241 | 98,109,677 |
| 2024-11-20 | 5.91 | 5.98 | 5.86 | 5.97 | +1.02% | 189,084 | 112,188,791 |
| 2024-11-19 | 5.8 | 5.92 | 5.76 | 5.91 | +2.25% | 191,214 | 111,665,656 |
| 2024-11-18 | 5.9 | 5.92 | 5.74 | 5.78 | -1.37% | 234,222 | 136,672,532 |
| 2024-11-15 | 5.95 | 6.08 | 5.85 | 5.86 | -2.82% | 311,740 | 185,826,062 |
| 2024-11-14 | 6.2 | 6.36 | 6.01 | 6.03 | -2.9% | 349,261 | 214,046,708 |
| 2024-11-13 | 6.38 | 6.44 | 6.07 | 6.21 | -2.2% | 465,972 | 289,573,986 |
| 2024-11-12 | 6.55 | 6.62 | 6.28 | 6.35 | -3.79% | 602,984 | 389,473,733 |
| 2024-11-11 | 6.05 | 6.6 | 6.05 | 6.6 | +7.84% | 788,377 | 508,042,155 |
| 2024-11-08 | 6.27 | 6.3 | 6.09 | 6.12 | -1.61% | 343,216 | 212,091,162 |
| 2024-11-07 | 6.03 | 6.22 | 6 | 6.22 | +1.63% | 272,801 | 168,040,303 |
| 2024-11-06 | 6.09 | 6.39 | 6.08 | 6.12 | +0.49% | 419,214 | 259,709,902 |
| 2024-11-05 | 5.95 | 6.1 | 5.93 | 6.09 | +1.84% | 263,624 | 159,235,905 |
| 2024-11-04 | 5.96 | 6.02 | 5.9 | 5.98 | -0.17% | 247,021 | 147,040,856 |
| 2024-11-01 | 6.1 | 6.14 | 5.95 | 5.99 | -2.92% | 357,235 | 215,268,653 |
| 2024-10-31 | 6.21 | 6.31 | 6.13 | 6.17 | +0.16% | 374,027 | 231,963,361 |
| 2024-10-30 | 6.12 | 6.31 | 6.08 | 6.16 | -2.38% | 431,532 | 266,235,590 |
| 2024-10-29 | 6.45 | 6.92 | 6.31 | 6.31 | -1.1% | 891,627 | 589,728,556 |
| 2024-10-28 | 6.36 | 6.56 | 6.21 | 6.38 | +4.93% | 857,432 | 547,408,703 |
| 2024-10-25 | 5.7 | 6.24 | 5.68 | 6.08 | +6.29% | 686,043 | 412,997,009 |
| 2024-10-24 | 5.9 | 5.9 | 5.66 | 5.72 | -2.89% | 320,481 | 183,290,485 |
| 2024-10-23 | 5.62 | 6.1 | 5.57 | 5.89 | +5.18% | 598,821 | 350,780,599 |
| 2024-10-22 | 5.54 | 5.61 | 5.47 | 5.6 | +1.27% | 262,857 | 145,620,378 |
| 2024-10-21 | 5.52 | 5.62 | 5.48 | 5.53 | +1.1% | 253,068 | 140,475,650 |
| 2024-10-18 | 5.37 | 5.56 | 5.29 | 5.47 | +1.86% | 275,515 | 149,293,867 |
| 2024-10-17 | 5.52 | 5.57 | 5.36 | 5.37 | -2.72% | 217,697 | 118,663,264 |
| 2024-10-16 | 5.4 | 5.57 | 5.38 | 5.52 | +1.47% | 193,677 | 106,612,136 |
| 2024-10-15 | 5.57 | 5.61 | 5.44 | 5.44 | -2.86% | 212,549 | 117,322,915 |
| 2024-10-14 | 5.6 | 5.63 | 5.44 | 5.6 | +1.82% | 190,810 | 105,976,579 |
| 2024-10-11 | 5.71 | 5.74 | 5.45 | 5.5 | -3.68% | 215,966 | 120,230,184 |
| 2024-10-10 | 5.72 | 5.89 | 5.58 | 5.71 | +0.18% | 309,870 | 178,151,685 |
| 2024-10-09 | 6.27 | 6.27 | 5.7 | 5.7 | -9.95% | 510,247 | 301,297,198 |
| 2024-10-08 | 6.67 | 6.67 | 6.08 | 6.33 | +4.46% | 677,932 | 432,269,321 |
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：