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 |
| 2024-12-31 | 5.75 | 5.78 | 5.62 | 5.63 | -2.26% | 79,552 | 45,325,601 |
| 2024-12-30 | 5.82 | 5.85 | 5.73 | 5.76 | -1.54% | 66,965 | 38,735,072 |
| 2024-12-27 | 5.74 | 5.86 | 5.74 | 5.85 | +1.74% | 96,957 | 56,326,966 |
| 2024-12-26 | 5.83 | 5.86 | 5.73 | 5.75 | -1.54% | 77,316 | 44,743,936 |
| 2024-12-25 | 5.9 | 5.93 | 5.79 | 5.84 | -1.18% | 74,985 | 43,752,657 |
| 2024-12-24 | 5.79 | 5.92 | 5.78 | 5.91 | +2.07% | 78,692 | 46,218,266 |
| 2024-12-23 | 5.89 | 5.9 | 5.77 | 5.79 | -1.7% | 72,810 | 42,399,868 |
| 2024-12-20 | 5.92 | 5.96 | 5.86 | 5.89 | -0.51% | 83,076 | 48,942,274 |
| 2024-12-19 | 6.03 | 6.04 | 5.87 | 5.92 | -2.31% | 140,575 | 83,532,422 |
| 2024-12-18 | 6.02 | 6.17 | 5.97 | 6.06 | +1.34% | 157,491 | 95,982,633 |
| 2024-12-17 | 6.06 | 6.1 | 5.93 | 5.98 | -1.48% | 116,388 | 69,839,797 |
| 2024-12-16 | 6.01 | 6.12 | 6 | 6.07 | +1% | 92,487 | 56,147,965 |
| 2024-12-13 | 6.18 | 6.19 | 6 | 6.01 | -3.06% | 138,110 | 83,769,268 |
| 2024-12-12 | 6.15 | 6.21 | 6.09 | 6.2 | +0.98% | 113,197 | 69,628,326 |
| 2024-12-11 | 6.08 | 6.16 | 6.06 | 6.14 | +0.66% | 123,424 | 75,668,203 |
| 2024-12-10 | 6.25 | 6.26 | 6.07 | 6.1 | -0.16% | 126,101 | 77,395,099 |
| 2024-12-09 | 6.11 | 6.15 | 6.05 | 6.11 | 0% | 111,317 | 67,938,246 |
| 2024-12-06 | 6 | 6.11 | 5.97 | 6.11 | +2% | 125,691 | 76,164,304 |
| 2024-12-05 | 6 | 6.02 | 5.93 | 5.99 | -0.33% | 67,100 | 40,157,311 |
| 2024-12-04 | 6.09 | 6.1 | 5.98 | 6.01 | -1.48% | 104,241 | 62,957,688 |
| 2024-12-03 | 6.12 | 6.14 | 6.04 | 6.1 | 0% | 94,622 | 57,663,091 |
| 2024-12-02 | 6.06 | 6.14 | 6.02 | 6.1 | +0.66% | 140,791 | 85,713,759 |
| 2024-11-29 | 6.05 | 6.11 | 6.01 | 6.06 | +0.33% | 116,007 | 70,254,436 |
| 2024-11-28 | 6.14 | 6.15 | 6 | 6.04 | -1.47% | 119,947 | 72,776,320 |
| 2024-11-27 | 6.02 | 6.14 | 5.97 | 6.13 | +1.16% | 95,608 | 58,043,231 |
| 2024-11-26 | 6.02 | 6.11 | 5.98 | 6.06 | +0.5% | 83,734 | 50,519,846 |
| 2024-11-25 | 5.93 | 6.09 | 5.85 | 6.03 | +1.86% | 86,017 | 51,533,240 |
| 2024-11-22 | 6.08 | 6.13 | 5.91 | 5.92 | -2.79% | 95,734 | 57,611,808 |
| 2024-11-21 | 6.11 | 6.17 | 6.03 | 6.09 | -0.49% | 92,277 | 56,043,436 |
| 2024-11-20 | 6.09 | 6.15 | 6.06 | 6.12 | +0.49% | 85,437 | 52,089,594 |
| 2024-11-19 | 6.1 | 6.13 | 5.96 | 6.09 | +0.33% | 113,073 | 68,190,525 |
| 2024-11-18 | 6.02 | 6.25 | 6.02 | 6.07 | +1.34% | 138,461 | 85,105,165 |
| 2024-11-15 | 6.07 | 6.17 | 5.98 | 5.99 | -1.48% | 96,916 | 58,874,689 |
| 2024-11-14 | 6.25 | 6.28 | 6.04 | 6.08 | -2.25% | 111,812 | 68,948,353 |
| 2024-11-13 | 6.27 | 6.33 | 6.17 | 6.22 | -0.96% | 139,275 | 86,909,592 |
| 2024-11-12 | 6.34 | 6.36 | 6.2 | 6.28 | -0.32% | 170,653 | 106,950,726 |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.3 | -0.94% | 136,757 | 86,294,313 |
| 2024-11-08 | 6.51 | 6.58 | 6.31 | 6.36 | -2.3% | 184,303 | 118,609,480 |
| 2024-11-07 | 6.33 | 6.59 | 6.32 | 6.51 | +2.04% | 185,216 | 119,634,903 |
| 2024-11-06 | 6.39 | 6.45 | 6.25 | 6.38 | 0% | 159,728 | 101,268,027 |
| 2024-11-05 | 6.36 | 6.4 | 6.27 | 6.38 | +0.16% | 185,064 | 117,450,369 |
| 2024-11-04 | 6.33 | 6.44 | 6.3 | 6.37 | 0% | 120,619 | 76,659,421 |
| 2024-11-01 | 6.68 | 6.7 | 6.3 | 6.37 | -4.64% | 236,762 | 151,921,584 |
| 2024-10-31 | 6.6 | 6.76 | 6.42 | 6.68 | +2.77% | 333,300 | 220,922,088 |
| 2024-10-30 | 6.2 | 6.65 | 6.2 | 6.5 | +2.85% | 304,968 | 197,109,102 |
| 2024-10-29 | 6.6 | 6.79 | 6.29 | 6.32 | -0.16% | 343,295 | 224,478,374 |
| 2024-10-28 | 6.32 | 6.39 | 6.09 | 6.33 | +0.16% | 236,117 | 146,808,978 |
| 2024-10-25 | 5.86 | 6.36 | 5.86 | 6.32 | +7.85% | 297,931 | 182,392,977 |
| 2024-10-24 | 5.74 | 6.03 | 5.7 | 5.86 | +1.74% | 234,943 | 137,798,038 |
| 2024-10-23 | 5.73 | 5.83 | 5.69 | 5.76 | +0.7% | 142,938 | 82,212,428 |
| 2024-10-22 | 5.55 | 5.72 | 5.53 | 5.72 | +3.44% | 133,022 | 74,865,728 |
| 2024-10-21 | 5.67 | 5.68 | 5.49 | 5.53 | -1.95% | 142,724 | 79,608,185 |
| 2024-10-18 | 5.56 | 5.74 | 5.5 | 5.64 | +1.62% | 143,353 | 80,384,361 |
| 2024-10-17 | 5.67 | 5.73 | 5.55 | 5.55 | -2.12% | 89,593 | 50,395,882 |
| 2024-10-16 | 5.58 | 5.76 | 5.56 | 5.67 | +1.07% | 95,170 | 53,946,456 |
| 2024-10-15 | 5.85 | 5.85 | 5.6 | 5.61 | -4.43% | 146,312 | 83,663,636 |
| 2024-10-14 | 5.84 | 5.92 | 5.7 | 5.87 | +1.73% | 92,845 | 54,034,297 |
| 2024-10-11 | 6.04 | 6.05 | 5.7 | 5.77 | -3.51% | 115,172 | 67,504,094 |
| 2024-10-10 | 5.96 | 6.2 | 5.94 | 5.98 | +0.34% | 159,156 | 96,418,221 |
| 2024-10-09 | 6.55 | 6.55 | 5.93 | 5.96 | -9.42% | 203,838 | 126,439,034 |
| 2024-10-08 | 7.02 | 7.06 | 6.34 | 6.58 | +2.49% | 315,880 | 208,503,017 |
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：