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 |
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：