股票概览
5.86
+1.21%
+0.07
5.78
开盘价
5.9
最高价
5.75
最低价
123,468
成交量
数据更新至: 2025-03-25
技术指标
5.76
MA5 (5日均线)
5.69
MA10 (10日均线)
5.55
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 | 5.78 | 5.9 | 5.75 | 5.86 | +1.21% | 123,468 | 72,178,419 |
| 2025-03-24 | 5.76 | 5.82 | 5.7 | 5.79 | +0.35% | 130,025 | 74,963,320 |
| 2025-03-21 | 5.71 | 5.82 | 5.69 | 5.77 | +1.23% | 107,971 | 62,196,857 |
| 2025-03-20 | 5.69 | 5.74 | 5.66 | 5.7 | +0.35% | 83,150 | 47,487,407 |
| 2025-03-19 | 5.64 | 5.73 | 5.6 | 5.68 | +0.89% | 85,435 | 48,511,590 |
| 2025-03-18 | 5.66 | 5.69 | 5.58 | 5.63 | -0.53% | 77,684 | 43,656,879 |
| 2025-03-17 | 5.64 | 5.7 | 5.6 | 5.66 | +0.71% | 92,010 | 52,126,254 |
| 2025-03-14 | 5.61 | 5.63 | 5.55 | 5.62 | +0.36% | 91,242 | 51,044,666 |
| 2025-03-13 | 5.56 | 5.61 | 5.56 | 5.6 | +0.72% | 110,629 | 61,789,725 |
| 2025-03-12 | 5.5 | 5.57 | 5.46 | 5.56 | +1.09% | 82,071 | 45,292,693 |
| 2025-03-11 | 5.42 | 5.5 | 5.39 | 5.5 | +0.92% | 75,235 | 40,953,973 |
| 2025-03-10 | 5.41 | 5.47 | 5.39 | 5.45 | +0.74% | 63,192 | 34,372,603 |
| 2025-03-07 | 5.38 | 5.48 | 5.35 | 5.41 | +0.19% | 84,572 | 45,923,311 |
| 2025-03-06 | 5.34 | 5.43 | 5.31 | 5.4 | +1.5% | 87,370 | 46,869,913 |
| 2025-03-05 | 5.38 | 5.39 | 5.3 | 5.32 | -1.12% | 56,886 | 30,296,482 |
| 2025-03-04 | 5.36 | 5.39 | 5.33 | 5.38 | +0.37% | 48,925 | 26,230,188 |
| 2025-03-03 | 5.4 | 5.45 | 5.35 | 5.36 | -0.56% | 69,233 | 37,363,084 |
| 2025-02-28 | 5.43 | 5.5 | 5.38 | 5.39 | -1.28% | 83,963 | 45,625,111 |
| 2025-02-27 | 5.47 | 5.48 | 5.37 | 5.46 | 0% | 77,257 | 41,876,614 |
| 2025-02-26 | 5.34 | 5.46 | 5.32 | 5.46 | +2.44% | 110,021 | 59,596,054 |
| 2025-02-25 | 5.43 | 5.44 | 5.32 | 5.33 | -2.2% | 82,066 | 44,072,686 |
| 2025-02-24 | 5.32 | 5.45 | 5.3 | 5.45 | +2.25% | 134,495 | 72,646,303 |
| 2025-02-21 | 5.35 | 5.37 | 5.29 | 5.33 | -0.19% | 84,675 | 45,087,953 |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | -0.74% | 73,436 | 39,192,229 |
| 2025-02-19 | 5.39 | 5.43 | 5.34 | 5.38 | -0.74% | 97,919 | 52,558,399 |
| 2025-02-18 | 5.44 | 5.51 | 5.38 | 5.42 | -0.55% | 92,805 | 50,580,625 |
| 2025-02-17 | 5.39 | 5.47 | 5.36 | 5.45 | +1.3% | 100,342 | 54,441,226 |
| 2025-02-14 | 5.38 | 5.4 | 5.35 | 5.38 | +0.19% | 44,748 | 24,043,082 |
| 2025-02-13 | 5.39 | 5.41 | 5.36 | 5.37 | -0.37% | 69,106 | 37,239,437 |
| 2025-02-12 | 5.35 | 5.4 | 5.33 | 5.39 | +0.56% | 65,248 | 35,068,240 |
| 2025-02-11 | 5.41 | 5.42 | 5.29 | 5.36 | -0.92% | 97,194 | 51,880,301 |
| 2025-02-10 | 5.44 | 5.48 | 5.39 | 5.41 | -0.37% | 85,896 | 46,604,158 |
| 2025-02-07 | 5.35 | 5.45 | 5.32 | 5.43 | +1.5% | 86,546 | 46,746,240 |
| 2025-02-06 | 5.32 | 5.37 | 5.27 | 5.35 | +0.19% | 68,304 | 36,390,007 |
| 2025-02-05 | 5.44 | 5.45 | 5.29 | 5.34 | -1.11% | 62,823 | 33,662,111 |
| 2025-01-27 | 5.34 | 5.48 | 5.34 | 5.4 | +1.31% | 71,114 | 38,568,156 |
| 2025-01-24 | 5.32 | 5.35 | 5.27 | 5.33 | +0.38% | 62,359 | 33,197,318 |
| 2025-01-23 | 5.31 | 5.38 | 5.29 | 5.31 | +0.95% | 58,532 | 31,228,789 |
| 2025-01-22 | 5.25 | 5.3 | 5.22 | 5.26 | -0.57% | 33,885 | 17,812,004 |
| 2025-01-21 | 5.36 | 5.39 | 5.26 | 5.29 | -0.94% | 34,840 | 18,434,125 |
| 2025-01-20 | 5.34 | 5.41 | 5.3 | 5.34 | +0.19% | 49,833 | 26,649,162 |
| 2025-01-17 | 5.3 | 5.34 | 5.27 | 5.33 | +0.38% | 38,520 | 20,464,088 |
| 2025-01-16 | 5.24 | 5.36 | 5.24 | 5.31 | +1.34% | 63,023 | 33,475,536 |
| 2025-01-15 | 5.27 | 5.29 | 5.21 | 5.24 | -0.57% | 57,659 | 30,236,315 |
| 2025-01-14 | 5.17 | 5.29 | 5.16 | 5.27 | +2.53% | 74,352 | 38,919,207 |
| 2025-01-13 | 5.12 | 5.16 | 5.07 | 5.14 | 0% | 53,847 | 27,580,564 |
| 2025-01-10 | 5.24 | 5.24 | 5.14 | 5.14 | -1.53% | 59,968 | 31,078,147 |
| 2025-01-09 | 5.28 | 5.29 | 5.2 | 5.22 | -2.06% | 66,747 | 34,902,512 |
| 2025-01-08 | 5.36 | 5.39 | 5.19 | 5.33 | -1.11% | 98,472 | 52,075,597 |
| 2025-01-07 | 5.46 | 5.47 | 5.35 | 5.39 | -0.92% | 58,419 | 31,509,468 |
| 2025-01-06 | 5.42 | 5.51 | 5.32 | 5.44 | +0.55% | 68,975 | 37,524,673 |
| 2025-01-03 | 5.51 | 5.56 | 5.4 | 5.41 | -1.46% | 79,465 | 43,553,093 |
| 2025-01-02 | 5.64 | 5.67 | 5.46 | 5.49 | -2.49% | 76,706 | 42,789,666 |
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：