股票概览
5.71
+0.53%
+0.03
5.69
开盘价
5.72
最高价
5.65
最低价
136,832
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.75
MA10 (10日均线)
5.72
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 | 5.72 | 5.65 | 5.71 | +0.53% | 136,832 | 77,829,254 |
| 2025-03-24 | 5.68 | 5.7 | 5.61 | 5.68 | +0.18% | 264,253 | 149,625,788 |
| 2025-03-21 | 5.77 | 5.81 | 5.66 | 5.67 | -2.07% | 318,148 | 182,260,684 |
| 2025-03-20 | 5.83 | 5.84 | 5.77 | 5.79 | -0.86% | 264,614 | 153,689,287 |
| 2025-03-19 | 5.82 | 5.87 | 5.79 | 5.84 | +0.17% | 245,116 | 142,815,714 |
| 2025-03-18 | 5.85 | 5.87 | 5.8 | 5.83 | +0.34% | 227,820 | 132,669,998 |
| 2025-03-17 | 5.86 | 5.87 | 5.8 | 5.81 | -0.68% | 407,716 | 237,506,189 |
| 2025-03-14 | 5.65 | 5.9 | 5.63 | 5.85 | +3.72% | 916,212 | 530,884,318 |
| 2025-03-13 | 5.66 | 5.72 | 5.59 | 5.64 | -0.53% | 289,463 | 163,239,443 |
| 2025-03-12 | 5.66 | 5.74 | 5.64 | 5.67 | +0.53% | 364,284 | 207,009,495 |
| 2025-03-11 | 5.59 | 5.65 | 5.57 | 5.64 | +0.18% | 224,015 | 125,804,988 |
| 2025-03-10 | 5.65 | 5.66 | 5.6 | 5.63 | -0.35% | 247,976 | 139,387,309 |
| 2025-03-07 | 5.75 | 5.77 | 5.63 | 5.65 | -2.08% | 462,410 | 262,828,118 |
| 2025-03-06 | 5.69 | 5.79 | 5.67 | 5.77 | +1.94% | 486,525 | 279,489,713 |
| 2025-03-05 | 5.66 | 5.67 | 5.58 | 5.66 | 0% | 272,083 | 153,252,499 |
| 2025-03-04 | 5.61 | 5.67 | 5.59 | 5.66 | +0.53% | 276,183 | 155,713,712 |
| 2025-03-03 | 5.66 | 5.72 | 5.61 | 5.63 | -0.53% | 336,134 | 190,583,648 |
| 2025-02-28 | 5.78 | 5.9 | 5.64 | 5.66 | -2.58% | 542,237 | 312,387,427 |
| 2025-02-27 | 5.78 | 5.89 | 5.71 | 5.81 | -0.34% | 550,760 | 319,268,150 |
| 2025-02-26 | 5.71 | 5.85 | 5.69 | 5.83 | +2.1% | 459,002 | 264,334,667 |
| 2025-02-25 | 5.77 | 5.79 | 5.7 | 5.71 | -1.89% | 326,658 | 187,819,299 |
| 2025-02-24 | 5.82 | 5.88 | 5.8 | 5.82 | -0.34% | 374,836 | 218,685,017 |
| 2025-02-21 | 5.72 | 5.86 | 5.69 | 5.84 | +2.1% | 482,536 | 279,566,788 |
| 2025-02-20 | 5.74 | 5.77 | 5.67 | 5.72 | -0.52% | 274,402 | 156,975,192 |
| 2025-02-19 | 5.7 | 5.79 | 5.69 | 5.75 | +1.05% | 292,987 | 168,300,720 |
| 2025-02-18 | 5.85 | 5.86 | 5.67 | 5.69 | -3.07% | 407,743 | 234,980,282 |
| 2025-02-17 | 5.91 | 5.93 | 5.83 | 5.87 | +0.17% | 408,111 | 240,030,846 |
| 2025-02-14 | 5.85 | 5.88 | 5.81 | 5.86 | +0.34% | 313,367 | 183,177,056 |
| 2025-02-13 | 5.89 | 5.94 | 5.83 | 5.84 | -1.18% | 402,271 | 236,366,873 |
| 2025-02-12 | 5.82 | 5.92 | 5.79 | 5.91 | +1.37% | 406,749 | 237,839,331 |
| 2025-02-11 | 5.87 | 5.88 | 5.76 | 5.83 | -0.51% | 325,264 | 188,815,979 |
| 2025-02-10 | 5.86 | 5.93 | 5.83 | 5.86 | 0% | 478,497 | 280,848,836 |
| 2025-02-07 | 5.72 | 5.95 | 5.68 | 5.86 | +2.45% | 691,144 | 403,113,297 |
| 2025-02-06 | 5.62 | 5.73 | 5.57 | 5.72 | +1.78% | 383,034 | 216,941,099 |
| 2025-02-05 | 5.67 | 5.7 | 5.58 | 5.62 | 0% | 322,427 | 181,985,791 |
| 2025-01-27 | 5.79 | 5.81 | 5.62 | 5.62 | -2.94% | 395,237 | 225,193,236 |
| 2025-01-24 | 5.7 | 5.82 | 5.7 | 5.79 | +1.05% | 385,926 | 223,037,383 |
| 2025-01-23 | 5.75 | 5.87 | 5.71 | 5.73 | +1.42% | 559,387 | 324,096,248 |
| 2025-01-22 | 5.62 | 5.68 | 5.58 | 5.65 | -0.18% | 263,209 | 148,196,486 |
| 2025-01-21 | 5.7 | 5.72 | 5.6 | 5.66 | -0.18% | 249,791 | 141,039,475 |
| 2025-01-20 | 5.68 | 5.74 | 5.64 | 5.67 | +0.35% | 322,308 | 183,362,067 |
| 2025-01-17 | 5.61 | 5.69 | 5.6 | 5.65 | 0% | 307,056 | 173,477,617 |
| 2025-01-16 | 5.68 | 5.76 | 5.59 | 5.65 | +0.36% | 339,960 | 192,642,323 |
| 2025-01-15 | 5.69 | 5.69 | 5.62 | 5.63 | -1.05% | 293,343 | 165,635,727 |
| 2025-01-14 | 5.45 | 5.71 | 5.45 | 5.69 | +4.79% | 610,081 | 341,944,164 |
| 2025-01-13 | 5.38 | 5.46 | 5.36 | 5.43 | 0% | 333,675 | 180,713,647 |
| 2025-01-10 | 5.52 | 5.56 | 5.42 | 5.43 | -1.45% | 281,823 | 155,123,941 |
| 2025-01-09 | 5.51 | 5.56 | 5.5 | 5.51 | -0.72% | 248,094 | 137,176,964 |
| 2025-01-08 | 5.56 | 5.59 | 5.38 | 5.55 | -0.72% | 512,796 | 280,917,992 |
| 2025-01-07 | 5.6 | 5.61 | 5.49 | 5.59 | +0.54% | 338,019 | 187,880,991 |
| 2025-01-06 | 5.56 | 5.61 | 5.52 | 5.56 | 0% | 310,643 | 172,697,199 |
| 2025-01-03 | 5.74 | 5.76 | 5.54 | 5.56 | -2.97% | 491,607 | 277,493,776 |
| 2025-01-02 | 6.05 | 6.05 | 5.65 | 5.73 | -5.45% | 817,258 | 478,726,109 |
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：