股票概览
5.71
-0.52%
-0.03
5.69
开盘价
5.74
最高价
5.63
最低价
91,318
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.17
MA10 (10日均线)
6.02
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 | 5.69 | 5.74 | 5.63 | 5.71 | -0.52% | 91,318 | 51,794,773 |
| 2025-03-24 | 5.88 | 5.98 | 5.64 | 5.74 | -2.38% | 219,770 | 127,455,353 |
| 2025-03-21 | 6.07 | 6.08 | 5.85 | 5.88 | -3.61% | 188,526 | 112,101,467 |
| 2025-03-20 | 6.25 | 6.26 | 6.05 | 6.1 | -2.4% | 164,653 | 101,145,335 |
| 2025-03-19 | 6.32 | 6.34 | 6.2 | 6.25 | -1.57% | 119,004 | 74,419,369 |
| 2025-03-18 | 6.37 | 6.42 | 6.26 | 6.35 | -0.31% | 151,743 | 96,129,345 |
| 2025-03-17 | 6.58 | 6.6 | 6.35 | 6.37 | -2.6% | 234,328 | 150,387,576 |
| 2025-03-14 | 6.51 | 6.6 | 6.47 | 6.54 | +1.71% | 315,080 | 205,751,905 |
| 2025-03-13 | 6.37 | 6.58 | 6.33 | 6.43 | +1.58% | 286,036 | 184,067,691 |
| 2025-03-12 | 6.36 | 6.48 | 6.3 | 6.33 | 0% | 269,680 | 171,431,917 |
| 2025-03-11 | 6.22 | 6.52 | 6.08 | 6.33 | +1.44% | 504,328 | 320,010,195 |
| 2025-03-10 | 5.7 | 6.24 | 5.68 | 6.24 | +10.05% | 349,480 | 213,457,361 |
| 2025-03-07 | 5.72 | 5.73 | 5.64 | 5.67 | -0.7% | 89,047 | 50,454,839 |
| 2025-03-06 | 5.68 | 5.75 | 5.67 | 5.71 | +0.18% | 122,493 | 69,938,988 |
| 2025-03-05 | 5.8 | 5.82 | 5.64 | 5.7 | -0.52% | 93,904 | 53,384,008 |
| 2025-03-04 | 5.7 | 5.73 | 5.62 | 5.73 | +0.17% | 76,914 | 43,586,232 |
| 2025-03-03 | 5.78 | 5.8 | 5.65 | 5.72 | -1.21% | 127,891 | 73,014,325 |
| 2025-02-28 | 6.03 | 6.03 | 5.75 | 5.79 | -4.14% | 217,306 | 126,838,296 |
| 2025-02-27 | 5.74 | 6.05 | 5.71 | 6.04 | +5.78% | 326,536 | 192,457,404 |
| 2025-02-26 | 5.7 | 5.8 | 5.65 | 5.71 | +0.18% | 116,881 | 66,782,902 |
| 2025-02-25 | 5.76 | 5.85 | 5.67 | 5.7 | -1.38% | 124,006 | 71,355,246 |
| 2025-02-24 | 5.87 | 5.88 | 5.72 | 5.78 | -1.37% | 146,020 | 84,533,872 |
| 2025-02-21 | 5.99 | 6.01 | 5.81 | 5.86 | -2.5% | 186,423 | 109,272,587 |
| 2025-02-20 | 5.92 | 6.15 | 5.92 | 6.01 | +1.01% | 211,817 | 128,417,824 |
| 2025-02-19 | 5.77 | 6.14 | 5.7 | 5.95 | +2.76% | 217,881 | 130,157,538 |
| 2025-02-18 | 6.05 | 6.05 | 5.76 | 5.79 | -4.14% | 153,977 | 90,443,797 |
| 2025-02-17 | 5.8 | 6.04 | 5.8 | 6.04 | +2.9% | 174,863 | 103,814,020 |
| 2025-02-14 | 5.94 | 6 | 5.73 | 5.87 | -1.84% | 186,490 | 108,744,179 |
| 2025-02-13 | 5.96 | 6.04 | 5.9 | 5.98 | +0.5% | 165,792 | 99,216,371 |
| 2025-02-12 | 5.93 | 5.99 | 5.87 | 5.95 | 0% | 147,284 | 87,201,246 |
| 2025-02-11 | 6.1 | 6.14 | 5.91 | 5.95 | -2.14% | 148,747 | 88,644,395 |
| 2025-02-10 | 6.02 | 6.12 | 5.9 | 6.08 | +2.01% | 172,520 | 103,651,576 |
| 2025-02-07 | 5.75 | 6.12 | 5.71 | 5.96 | +3.83% | 184,488 | 109,816,924 |
| 2025-02-06 | 5.69 | 5.74 | 5.59 | 5.74 | +1.59% | 118,215 | 67,284,816 |
| 2025-02-05 | 5.83 | 5.87 | 5.62 | 5.65 | -3.09% | 113,383 | 64,410,752 |
| 2025-01-27 | 5.87 | 6.04 | 5.83 | 5.83 | -0.17% | 125,931 | 74,577,140 |
| 2025-01-24 | 5.78 | 5.87 | 5.68 | 5.84 | +0.52% | 112,216 | 65,068,851 |
| 2025-01-23 | 5.91 | 6.01 | 5.79 | 5.81 | -0.51% | 137,823 | 81,219,266 |
| 2025-01-22 | 6.06 | 6.06 | 5.8 | 5.84 | -4.58% | 162,647 | 95,855,696 |
| 2025-01-21 | 6.08 | 6.32 | 5.93 | 6.12 | +0.66% | 186,698 | 114,189,383 |
| 2025-01-20 | 6.06 | 6.24 | 6 | 6.08 | -0.33% | 156,619 | 95,933,844 |
| 2025-01-17 | 6.38 | 6.43 | 6.09 | 6.1 | -5.57% | 204,755 | 126,903,133 |
| 2025-01-16 | 6.31 | 6.66 | 6.31 | 6.46 | +0.62% | 273,242 | 177,099,756 |
| 2025-01-15 | 6.14 | 6.58 | 5.99 | 6.42 | +5.25% | 291,489 | 182,561,110 |
| 2025-01-14 | 5.8 | 6.14 | 5.8 | 6.1 | +5.35% | 210,368 | 126,119,938 |
| 2025-01-13 | 5.7 | 5.91 | 5.63 | 5.79 | -2.2% | 182,369 | 105,494,591 |
| 2025-01-10 | 6.43 | 6.43 | 5.9 | 5.92 | -8.07% | 296,848 | 181,712,319 |
| 2025-01-09 | 6.67 | 6.77 | 6.33 | 6.44 | -4.17% | 272,167 | 177,207,767 |
| 2025-01-08 | 6.8 | 6.94 | 6.6 | 6.72 | -2.18% | 238,265 | 161,549,509 |
| 2025-01-07 | 6.7 | 7.06 | 6.66 | 6.87 | +1.33% | 287,038 | 196,394,948 |
| 2025-01-06 | 6.41 | 6.96 | 6.19 | 6.78 | +1.04% | 365,702 | 242,523,464 |
| 2025-01-03 | 7.23 | 7.28 | 6.71 | 6.71 | -9.93% | 440,488 | 303,189,898 |
| 2025-01-02 | 7.23 | 7.6 | 7.1 | 7.45 | +3.04% | 504,911 | 373,962,486 |
| 2024-12-31 | 7.17 | 7.88 | 7.1 | 7.23 | -0.96% | 552,605 | 412,173,751 |
| 2024-12-30 | 7 | 7.36 | 6.9 | 7.3 | +3.4% | 460,534 | 331,318,671 |
| 2024-12-27 | 7.29 | 7.5 | 6.88 | 7.06 | -3.02% | 648,095 | 467,695,135 |
| 2024-12-26 | 6.45 | 7.28 | 6.42 | 7.28 | +9.97% | 679,451 | 475,918,715 |
| 2024-12-25 | 7 | 7 | 6.33 | 6.62 | -1.63% | 479,941 | 318,710,656 |
| 2024-12-24 | 6.36 | 6.73 | 6.15 | 6.73 | +9.97% | 150,465 | 99,174,690 |
| 2024-12-23 | 6.64 | 6.66 | 6.09 | 6.12 | -8.52% | 348,760 | 219,560,864 |
| 2024-12-20 | 6.99 | 7.11 | 6.67 | 6.69 | -3.32% | 285,226 | 196,648,052 |
| 2024-12-19 | 6.91 | 7.08 | 6.71 | 6.92 | -2.67% | 244,095 | 167,580,464 |
| 2024-12-18 | 7.11 | 7.3 | 6.97 | 7.11 | -2.6% | 367,542 | 261,974,225 |
| 2024-12-17 | 7.5 | 7.8 | 7.07 | 7.3 | -7.01% | 586,453 | 436,036,144 |
| 2024-12-16 | 7.32 | 8.05 | 7.26 | 7.85 | +7.24% | 704,409 | 549,861,652 |
| 2024-12-13 | 7.53 | 7.73 | 7.22 | 7.32 | -3.43% | 692,296 | 511,785,390 |
| 2024-12-12 | 6.95 | 7.58 | 6.9 | 7.58 | +10.01% | 759,992 | 561,559,296 |
| 2024-12-11 | 6.65 | 6.96 | 6.61 | 6.89 | +2.68% | 272,715 | 186,100,485 |
| 2024-12-10 | 7 | 7.04 | 6.65 | 6.71 | -1.18% | 279,044 | 190,608,016 |
| 2024-12-09 | 6.96 | 7.05 | 6.69 | 6.79 | -2.86% | 278,048 | 190,140,432 |
| 2024-12-06 | 6.88 | 7.08 | 6.67 | 6.99 | +1.3% | 341,572 | 234,822,342 |
| 2024-12-05 | 6.68 | 7.02 | 6.58 | 6.9 | +1.77% | 386,426 | 263,114,531 |
| 2024-12-04 | 6.6 | 7.08 | 6.57 | 6.78 | +0.3% | 447,421 | 305,815,085 |
| 2024-12-03 | 6.76 | 6.97 | 6.53 | 6.76 | -3.29% | 508,380 | 341,361,880 |
| 2024-12-02 | 6.53 | 7.2 | 6.32 | 6.99 | +5.11% | 730,130 | 490,106,985 |
| 2024-11-29 | 6.4 | 6.77 | 6.29 | 6.65 | +5.72% | 801,486 | 521,219,643 |
| 2024-11-28 | 5.69 | 6.29 | 5.69 | 6.29 | +9.97% | 483,894 | 296,024,260 |
| 2024-11-27 | 5.59 | 5.77 | 5.4 | 5.72 | +1.96% | 219,109 | 123,663,381 |
| 2024-11-26 | 5.58 | 5.9 | 5.51 | 5.61 | +0.54% | 216,947 | 123,901,671 |
| 2024-11-25 | 5.44 | 5.58 | 5.3 | 5.58 | +2.01% | 145,354 | 79,219,144 |
| 2024-11-22 | 5.63 | 5.73 | 5.46 | 5.47 | -2.5% | 178,190 | 99,798,604 |
| 2024-11-21 | 5.8 | 5.84 | 5.52 | 5.61 | -3.44% | 267,609 | 150,341,649 |
| 2024-11-20 | 5.59 | 5.94 | 5.55 | 5.81 | +3.38% | 213,800 | 124,306,946 |
| 2024-11-19 | 5.56 | 5.64 | 5.42 | 5.62 | +1.08% | 190,776 | 105,657,666 |
| 2024-11-18 | 6.09 | 6.15 | 5.52 | 5.56 | -8.85% | 314,727 | 180,309,974 |
| 2024-11-15 | 6.36 | 6.45 | 6.05 | 6.1 | -3.79% | 208,222 | 129,549,460 |
| 2024-11-14 | 6.58 | 6.72 | 6.3 | 6.34 | -3.94% | 212,744 | 138,940,215 |
| 2024-11-13 | 6.86 | 6.95 | 6.42 | 6.6 | -2.22% | 294,466 | 194,226,112 |
| 2024-11-12 | 6.51 | 6.97 | 6.47 | 6.75 | +5.47% | 454,776 | 306,609,248 |
| 2024-11-11 | 5.9 | 6.43 | 5.88 | 6.4 | +5.26% | 454,745 | 281,598,218 |
| 2024-11-08 | 6.2 | 6.24 | 5.95 | 6.08 | -1.3% | 350,355 | 211,784,689 |
| 2024-11-07 | 5.79 | 6.25 | 5.75 | 6.16 | +4.76% | 450,204 | 274,861,816 |
| 2024-11-06 | 6.14 | 6.19 | 5.83 | 5.88 | -4.23% | 458,529 | 272,794,846 |
| 2024-11-05 | 5.99 | 6.28 | 5.9 | 6.14 | +2.33% | 481,166 | 294,428,828 |
| 2024-11-04 | 5.36 | 6.09 | 5.36 | 6 | +6.01% | 765,735 | 449,101,253 |
| 2024-11-01 | 6 | 6.09 | 5.66 | 5.66 | -10.02% | 726,580 | 421,836,674 |
| 2024-10-31 | 6.8 | 6.8 | 5.98 | 6.29 | -4.55% | 1,170,538 | 738,667,711 |
| 2024-10-30 | 5.9 | 6.59 | 5.9 | 6.59 | +10.02% | 819,008 | 533,714,132 |
| 2024-10-29 | 6.14 | 6.14 | 5.58 | 5.99 | +7.35% | 1,168,362 | 701,144,579 |
| 2024-10-28 | 5.33 | 5.58 | 5.33 | 5.58 | +10.06% | 147,578 | 81,412,379 |
| 2024-10-25 | 5.14 | 5.36 | 5 | 5.07 | +4.11% | 1,092,568 | 567,884,358 |
| 2024-10-24 | 4.51 | 4.87 | 4.43 | 4.87 | +9.93% | 628,349 | 300,955,301 |
| 2024-10-23 | 4.35 | 4.61 | 4.31 | 4.43 | +1.61% | 416,542 | 184,017,638 |
| 2024-10-22 | 4.4 | 4.45 | 4.29 | 4.36 | -4.18% | 438,411 | 191,291,713 |
| 2024-10-21 | 4.28 | 4.74 | 4.18 | 4.55 | +5.57% | 865,255 | 380,321,638 |
| 2024-10-18 | 4.06 | 4.31 | 4.05 | 4.31 | +9.95% | 617,185 | 263,523,116 |
| 2024-10-17 | 3.95 | 3.99 | 3.91 | 3.92 | -0.51% | 91,118 | 35,953,188 |
| 2024-10-16 | 3.93 | 4 | 3.91 | 3.94 | -1.01% | 107,718 | 42,622,693 |
| 2024-10-15 | 4 | 4.1 | 3.95 | 3.98 | -1.49% | 123,131 | 49,431,012 |
| 2024-10-14 | 4.01 | 4.08 | 3.92 | 4.04 | 0% | 175,625 | 70,268,460 |
| 2024-10-11 | 4.09 | 4.24 | 4.02 | 4.04 | -1.94% | 233,787 | 96,303,925 |
| 2024-10-10 | 3.9 | 4.24 | 3.83 | 4.12 | +4.04% | 322,851 | 131,070,138 |
| 2024-10-09 | 4.28 | 4.28 | 3.96 | 3.96 | -10% | 296,162 | 120,240,354 |
| 2024-10-08 | 4.64 | 4.65 | 4.05 | 4.4 | +3.77% | 552,452 | 240,799,120 |
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：