股票概览
5.81
+0.35%
+0.02
5.78
开盘价
5.83
最高价
5.77
最低价
96,147
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.75
MA10 (10日均线)
5.70
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 | 5.83 | 5.77 | 5.81 | +0.35% | 96,147 | 55,849,360 |
| 2025-03-24 | 5.76 | 5.8 | 5.74 | 5.79 | +0.87% | 152,388 | 87,915,308 |
| 2025-03-21 | 5.78 | 5.82 | 5.72 | 5.74 | -0.69% | 143,472 | 82,836,394 |
| 2025-03-20 | 5.79 | 5.83 | 5.77 | 5.78 | -0.17% | 134,171 | 77,673,438 |
| 2025-03-19 | 5.73 | 5.79 | 5.72 | 5.79 | +0.87% | 150,538 | 86,744,943 |
| 2025-03-18 | 5.76 | 5.77 | 5.72 | 5.74 | -0.35% | 88,081 | 50,576,706 |
| 2025-03-17 | 5.73 | 5.78 | 5.72 | 5.76 | +0.35% | 168,336 | 96,951,772 |
| 2025-03-14 | 5.67 | 5.75 | 5.66 | 5.74 | +1.23% | 216,964 | 124,208,698 |
| 2025-03-13 | 5.65 | 5.69 | 5.64 | 5.67 | +0.35% | 112,287 | 63,608,109 |
| 2025-03-12 | 5.63 | 5.67 | 5.61 | 5.65 | +0.18% | 91,704 | 51,760,365 |
| 2025-03-11 | 5.6 | 5.64 | 5.58 | 5.64 | +0.36% | 104,449 | 58,566,786 |
| 2025-03-10 | 5.65 | 5.66 | 5.6 | 5.62 | -0.71% | 109,147 | 61,376,946 |
| 2025-03-07 | 5.67 | 5.7 | 5.64 | 5.66 | -0.18% | 107,911 | 61,155,576 |
| 2025-03-06 | 5.69 | 5.7 | 5.64 | 5.67 | -0.35% | 124,958 | 70,829,735 |
| 2025-03-05 | 5.66 | 5.7 | 5.63 | 5.69 | +0.71% | 133,237 | 75,642,946 |
| 2025-03-04 | 5.61 | 5.67 | 5.6 | 5.65 | +0.53% | 106,994 | 60,398,591 |
| 2025-03-03 | 5.65 | 5.67 | 5.61 | 5.62 | -0.35% | 140,072 | 78,937,072 |
| 2025-02-28 | 5.68 | 5.71 | 5.63 | 5.64 | -0.88% | 159,730 | 90,498,178 |
| 2025-02-27 | 5.69 | 5.7 | 5.64 | 5.69 | 0% | 119,303 | 67,696,764 |
| 2025-02-26 | 5.62 | 5.7 | 5.62 | 5.69 | +0.89% | 138,587 | 78,630,708 |
| 2025-02-25 | 5.69 | 5.69 | 5.62 | 5.64 | -0.88% | 124,856 | 70,584,177 |
| 2025-02-24 | 5.69 | 5.72 | 5.66 | 5.69 | -0.18% | 140,572 | 79,948,547 |
| 2025-02-21 | 5.74 | 5.75 | 5.65 | 5.7 | -0.52% | 284,723 | 161,928,056 |
| 2025-02-20 | 5.75 | 5.77 | 5.72 | 5.73 | -0.52% | 143,847 | 82,540,197 |
| 2025-02-19 | 5.79 | 5.83 | 5.74 | 5.76 | -0.52% | 154,177 | 89,088,195 |
| 2025-02-18 | 5.72 | 5.85 | 5.72 | 5.79 | +1.05% | 287,249 | 166,542,448 |
| 2025-02-17 | 5.77 | 5.79 | 5.71 | 5.73 | -0.35% | 149,996 | 85,978,728 |
| 2025-02-14 | 5.75 | 5.77 | 5.71 | 5.75 | 0% | 178,376 | 102,237,138 |
| 2025-02-13 | 5.78 | 5.81 | 5.75 | 5.75 | -0.69% | 157,618 | 91,009,316 |
| 2025-02-12 | 5.79 | 5.82 | 5.75 | 5.79 | 0% | 149,890 | 86,594,890 |
| 2025-02-11 | 5.72 | 5.8 | 5.72 | 5.79 | +1.4% | 202,113 | 116,440,574 |
| 2025-02-10 | 5.76 | 5.79 | 5.71 | 5.71 | -0.87% | 229,953 | 132,130,294 |
| 2025-02-07 | 5.76 | 5.8 | 5.72 | 5.76 | +0.17% | 224,916 | 129,673,228 |
| 2025-02-06 | 5.72 | 5.78 | 5.71 | 5.75 | +0.17% | 198,028 | 113,605,040 |
| 2025-02-05 | 5.86 | 5.86 | 5.71 | 5.74 | -1.54% | 199,048 | 114,840,195 |
| 2025-01-27 | 5.75 | 5.87 | 5.75 | 5.83 | +1.57% | 229,457 | 134,086,987 |
| 2025-01-24 | 5.69 | 5.75 | 5.62 | 5.74 | +0.53% | 203,489 | 115,889,500 |
| 2025-01-23 | 5.64 | 5.79 | 5.63 | 5.71 | +2.15% | 303,400 | 173,412,426 |
| 2025-01-22 | 5.72 | 5.74 | 5.58 | 5.59 | -2.44% | 186,316 | 104,903,940 |
| 2025-01-21 | 5.77 | 5.78 | 5.7 | 5.73 | -0.35% | 129,952 | 74,554,659 |
| 2025-01-20 | 5.8 | 5.87 | 5.74 | 5.75 | -0.35% | 187,878 | 108,992,029 |
| 2025-01-17 | 5.71 | 5.83 | 5.7 | 5.77 | +0.7% | 282,063 | 162,820,815 |
| 2025-01-16 | 5.69 | 5.77 | 5.65 | 5.73 | +1.96% | 292,885 | 167,626,647 |
| 2025-01-15 | 5.63 | 5.73 | 5.61 | 5.62 | -0.35% | 186,520 | 105,571,067 |
| 2025-01-14 | 5.48 | 5.65 | 5.48 | 5.64 | +2.92% | 214,340 | 120,032,864 |
| 2025-01-13 | 5.56 | 5.57 | 5.44 | 5.48 | -1.97% | 190,636 | 104,744,646 |
| 2025-01-10 | 5.67 | 5.72 | 5.56 | 5.59 | -1.41% | 196,332 | 110,259,928 |
| 2025-01-09 | 5.7 | 5.74 | 5.66 | 5.67 | -1.05% | 167,011 | 95,032,796 |
| 2025-01-08 | 5.73 | 5.76 | 5.64 | 5.73 | 0% | 261,826 | 149,525,522 |
| 2025-01-07 | 5.78 | 5.79 | 5.68 | 5.73 | -0.87% | 194,703 | 111,536,150 |
| 2025-01-06 | 5.73 | 5.8 | 5.65 | 5.78 | +0.52% | 341,286 | 195,754,821 |
| 2025-01-03 | 5.74 | 5.87 | 5.74 | 5.75 | +0.52% | 344,831 | 199,790,682 |
| 2025-01-02 | 5.92 | 5.96 | 5.7 | 5.72 | -3.21% | 401,652 | 234,963,634 |
| 2024-12-31 | 6.04 | 6.09 | 5.9 | 5.91 | -2.15% | 414,357 | 248,587,011 |
| 2024-12-30 | 5.95 | 6.06 | 5.93 | 6.04 | +1.17% | 362,044 | 217,428,262 |
| 2024-12-27 | 5.89 | 5.98 | 5.82 | 5.97 | +1.19% | 380,009 | 224,740,454 |
| 2024-12-26 | 5.94 | 5.95 | 5.85 | 5.9 | -0.51% | 212,265 | 125,056,460 |
| 2024-12-25 | 5.85 | 5.93 | 5.84 | 5.93 | +1.37% | 267,398 | 157,422,257 |
| 2024-12-24 | 5.78 | 5.86 | 5.77 | 5.85 | +1.39% | 216,293 | 126,083,001 |
| 2024-12-23 | 5.77 | 5.85 | 5.75 | 5.77 | +0.17% | 266,813 | 154,848,408 |
| 2024-12-20 | 5.82 | 5.86 | 5.75 | 5.76 | -1.2% | 215,940 | 125,318,790 |
| 2024-12-19 | 5.88 | 5.95 | 5.81 | 5.83 | -1.52% | 253,041 | 148,173,360 |
| 2024-12-18 | 5.85 | 5.94 | 5.84 | 5.92 | +1.37% | 195,229 | 115,327,660 |
| 2024-12-17 | 5.93 | 5.97 | 5.8 | 5.84 | -1.68% | 293,873 | 172,597,421 |
| 2024-12-16 | 5.91 | 5.96 | 5.9 | 5.94 | +0.51% | 197,841 | 117,356,587 |
| 2024-12-13 | 5.98 | 5.99 | 5.88 | 5.91 | -1.5% | 368,346 | 218,133,343 |
| 2024-12-12 | 5.92 | 6.01 | 5.88 | 6 | +1.52% | 333,129 | 198,535,374 |
| 2024-12-11 | 5.91 | 5.98 | 5.85 | 5.91 | 0% | 274,766 | 162,915,517 |
| 2024-12-10 | 6.04 | 6.09 | 5.83 | 5.91 | -0.17% | 351,804 | 209,942,960 |
| 2024-12-09 | 5.96 | 6 | 5.89 | 5.92 | -0.5% | 245,437 | 146,022,982 |
| 2024-12-06 | 5.88 | 6.01 | 5.87 | 5.95 | +1.02% | 339,770 | 202,218,463 |
| 2024-12-05 | 5.86 | 5.92 | 5.85 | 5.89 | +0.17% | 128,058 | 75,325,557 |
| 2024-12-04 | 5.9 | 5.93 | 5.85 | 5.88 | -0.68% | 188,763 | 111,147,930 |
| 2024-12-03 | 5.85 | 5.92 | 5.81 | 5.92 | +1.2% | 226,704 | 132,946,850 |
| 2024-12-02 | 5.85 | 5.88 | 5.76 | 5.85 | 0% | 200,237 | 116,737,075 |
| 2024-11-29 | 5.82 | 5.92 | 5.82 | 5.85 | +0.34% | 217,429 | 127,864,130 |
| 2024-11-28 | 5.85 | 5.88 | 5.8 | 5.83 | -0.68% | 168,876 | 98,750,757 |
| 2024-11-27 | 5.79 | 5.88 | 5.67 | 5.87 | +1.21% | 257,433 | 148,669,943 |
| 2024-11-26 | 5.79 | 5.83 | 5.73 | 5.8 | -0.17% | 191,700 | 110,938,842 |
| 2024-11-25 | 5.77 | 5.87 | 5.71 | 5.81 | +0.17% | 200,550 | 116,333,720 |
| 2024-11-22 | 6.01 | 6.05 | 5.79 | 5.8 | -3.49% | 279,493 | 165,351,270 |
| 2024-11-21 | 6.02 | 6.04 | 5.98 | 6.01 | -0.33% | 219,701 | 131,951,686 |
| 2024-11-20 | 6.05 | 6.13 | 5.98 | 6.03 | -1.31% | 340,796 | 205,650,579 |
| 2024-11-19 | 6.11 | 6.22 | 6.01 | 6.11 | -0.65% | 416,907 | 254,838,506 |
| 2024-11-18 | 6.08 | 6.43 | 6.08 | 6.15 | +3.19% | 851,757 | 527,250,340 |
| 2024-11-15 | 5.89 | 6.04 | 5.84 | 5.96 | +1.19% | 442,060 | 263,553,066 |
| 2024-11-14 | 5.83 | 5.99 | 5.8 | 5.89 | +0.86% | 403,959 | 238,598,992 |
| 2024-11-13 | 5.76 | 5.87 | 5.73 | 5.84 | +1.21% | 206,895 | 120,480,809 |
| 2024-11-12 | 5.86 | 5.93 | 5.75 | 5.77 | -1.7% | 249,548 | 145,697,913 |
| 2024-11-11 | 5.93 | 5.95 | 5.82 | 5.87 | -0.84% | 269,447 | 157,891,613 |
| 2024-11-08 | 5.92 | 6.01 | 5.84 | 5.92 | +0.34% | 404,888 | 239,329,746 |
| 2024-11-07 | 5.75 | 5.91 | 5.73 | 5.9 | +2.43% | 335,332 | 195,691,730 |
| 2024-11-06 | 5.83 | 5.84 | 5.71 | 5.76 | -1.37% | 291,918 | 168,731,677 |
| 2024-11-05 | 5.73 | 5.85 | 5.71 | 5.84 | +1.39% | 287,850 | 166,834,063 |
| 2024-11-04 | 5.66 | 5.76 | 5.6 | 5.76 | +1.77% | 229,942 | 130,771,380 |
| 2024-11-01 | 5.64 | 5.73 | 5.64 | 5.66 | -0.35% | 258,728 | 147,030,393 |
| 2024-10-31 | 5.7 | 5.72 | 5.6 | 5.68 | -0.35% | 268,838 | 152,182,588 |
| 2024-10-30 | 5.74 | 5.78 | 5.67 | 5.7 | -0.87% | 172,253 | 98,457,763 |
| 2024-10-29 | 5.83 | 5.91 | 5.74 | 5.75 | -1.03% | 248,048 | 144,156,316 |
| 2024-10-28 | 5.84 | 5.86 | 5.75 | 5.81 | -0.51% | 219,202 | 126,955,992 |
| 2024-10-25 | 5.88 | 5.91 | 5.83 | 5.84 | -1.02% | 202,187 | 118,447,089 |
| 2024-10-24 | 5.93 | 5.96 | 5.87 | 5.9 | -0.84% | 141,131 | 83,379,858 |
| 2024-10-23 | 5.95 | 5.98 | 5.92 | 5.95 | 0% | 195,472 | 116,242,443 |
| 2024-10-22 | 5.97 | 6.02 | 5.91 | 5.95 | -0.17% | 220,612 | 131,133,755 |
| 2024-10-21 | 6.03 | 6.03 | 5.9 | 5.96 | -0.83% | 269,277 | 160,146,572 |
| 2024-10-18 | 5.94 | 6.08 | 5.82 | 6.01 | +1.69% | 361,187 | 215,432,983 |
| 2024-10-17 | 6.05 | 6.05 | 5.9 | 5.91 | -1.66% | 276,801 | 165,302,048 |
| 2024-10-16 | 5.79 | 6.09 | 5.78 | 6.01 | +3.44% | 351,470 | 210,229,985 |
| 2024-10-15 | 6.03 | 6.08 | 5.8 | 5.81 | -3.49% | 337,555 | 200,781,003 |
| 2024-10-14 | 5.97 | 6.11 | 5.94 | 6.02 | +2.21% | 315,651 | 190,668,700 |
| 2024-10-11 | 5.98 | 6.06 | 5.84 | 5.89 | -1.83% | 250,233 | 148,969,745 |
| 2024-10-10 | 5.88 | 6.15 | 5.86 | 6 | +3.45% | 399,493 | 240,300,655 |
| 2024-10-09 | 6.1 | 6.18 | 5.74 | 5.8 | -7.64% | 538,098 | 321,768,429 |
| 2024-10-08 | 6.66 | 6.66 | 6.07 | 6.28 | +2.45% | 702,447 | 446,468,564 |
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：