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 |
| 2024-12-31 | 6.37 | 6.39 | 6.05 | 6.06 | -5.02% | 738,698 | 457,453,619 |
| 2024-12-30 | 6.29 | 6.39 | 6.29 | 6.38 | +0.79% | 393,753 | 249,993,182 |
| 2024-12-27 | 6.23 | 6.39 | 6.23 | 6.33 | +1.44% | 612,500 | 387,335,068 |
| 2024-12-26 | 6.2 | 6.26 | 6.19 | 6.24 | +0.16% | 258,167 | 160,988,381 |
| 2024-12-25 | 6.28 | 6.28 | 6.14 | 6.23 | -0.64% | 369,278 | 229,243,142 |
| 2024-12-24 | 6.12 | 6.27 | 6.12 | 6.27 | +2.62% | 483,684 | 300,472,774 |
| 2024-12-23 | 6.21 | 6.26 | 6.1 | 6.11 | -1.77% | 433,001 | 267,022,555 |
| 2024-12-20 | 6.18 | 6.25 | 6.17 | 6.22 | +0.32% | 321,318 | 199,680,260 |
| 2024-12-19 | 6.13 | 6.22 | 6.09 | 6.2 | 0% | 390,982 | 240,484,771 |
| 2024-12-18 | 6.2 | 6.27 | 6.18 | 6.2 | -0.32% | 347,608 | 216,417,720 |
| 2024-12-17 | 6.28 | 6.3 | 6.16 | 6.22 | -1.11% | 515,326 | 320,961,961 |
| 2024-12-16 | 6.25 | 6.32 | 6.2 | 6.29 | +0.64% | 528,446 | 330,331,273 |
| 2024-12-13 | 6.38 | 6.38 | 6.25 | 6.25 | -2.8% | 707,438 | 446,035,582 |
| 2024-12-12 | 6.3 | 6.5 | 6.26 | 6.43 | +2.39% | 810,337 | 517,332,381 |
| 2024-12-11 | 6.29 | 6.35 | 6.26 | 6.28 | -0.63% | 543,763 | 342,590,935 |
| 2024-12-10 | 6.61 | 6.66 | 6.3 | 6.32 | +0.16% | 1,211,053 | 783,419,554 |
| 2024-12-09 | 6.34 | 6.41 | 6.25 | 6.31 | -1.25% | 571,001 | 361,463,418 |
| 2024-12-06 | 6.28 | 6.45 | 6.23 | 6.39 | +1.59% | 767,084 | 488,093,172 |
| 2024-12-05 | 6.2 | 6.31 | 6.19 | 6.29 | +1.29% | 520,860 | 326,867,193 |
| 2024-12-04 | 6.27 | 6.33 | 6.17 | 6.21 | -1.43% | 517,624 | 323,956,301 |
| 2024-12-03 | 6.3 | 6.33 | 6.2 | 6.3 | 0% | 644,178 | 403,153,249 |
| 2024-12-02 | 6.21 | 6.33 | 6.19 | 6.3 | +0.8% | 795,596 | 500,457,324 |
| 2024-11-29 | 6.14 | 6.39 | 6.07 | 6.25 | +2.12% | 1,144,651 | 713,108,779 |
| 2024-11-28 | 6.1 | 6.29 | 6.06 | 6.12 | -0.16% | 1,065,583 | 659,414,591 |
| 2024-11-27 | 5.94 | 6.14 | 5.9 | 6.13 | +3.55% | 955,311 | 573,651,514 |
| 2024-11-26 | 5.95 | 6.1 | 5.9 | 5.92 | +1.2% | 870,373 | 523,060,921 |
| 2024-11-25 | 5.85 | 5.9 | 5.72 | 5.85 | +0.52% | 583,000 | 338,311,966 |
| 2024-11-22 | 6.14 | 6.16 | 5.81 | 5.82 | -5.37% | 862,851 | 517,532,215 |
| 2024-11-21 | 6.13 | 6.2 | 6.08 | 6.15 | +0.16% | 647,861 | 398,014,790 |
| 2024-11-20 | 6.1 | 6.17 | 6.04 | 6.14 | +0.49% | 590,448 | 360,824,971 |
| 2024-11-19 | 6.09 | 6.13 | 5.95 | 6.11 | +0.99% | 675,642 | 409,284,180 |
| 2024-11-18 | 6.18 | 6.23 | 6.01 | 6.05 | -1.47% | 722,074 | 440,885,489 |
| 2024-11-15 | 6.41 | 6.46 | 6.13 | 6.14 | -4.06% | 939,912 | 589,926,851 |
| 2024-11-14 | 6.5 | 6.56 | 6.4 | 6.4 | -1.54% | 654,168 | 423,380,128 |
| 2024-11-13 | 6.51 | 6.59 | 6.4 | 6.5 | -0.76% | 772,595 | 501,607,866 |
| 2024-11-12 | 6.7 | 6.74 | 6.5 | 6.55 | -2.38% | 1,085,364 | 718,535,579 |
| 2024-11-11 | 6.54 | 6.74 | 6.5 | 6.71 | +0.75% | 1,008,056 | 670,555,666 |
| 2024-11-08 | 7.06 | 7.12 | 6.64 | 6.66 | -4.45% | 2,081,663 | 1,415,827,363 |
| 2024-11-07 | 6.4 | 7.13 | 6.35 | 6.97 | +5.61% | 2,787,323 | 1,877,950,431 |
| 2024-11-06 | 6.86 | 6.91 | 6.55 | 6.6 | -3.79% | 2,582,007 | 1,732,437,083 |
| 2024-11-05 | 6.7 | 7.02 | 6.45 | 6.86 | +2.24% | 2,708,421 | 1,835,993,815 |
| 2024-11-04 | 6.44 | 6.71 | 6.32 | 6.71 | +5.67% | 2,396,728 | 1,558,465,859 |
| 2024-11-01 | 6.18 | 6.77 | 6.17 | 6.35 | +3.08% | 2,727,601 | 1,757,075,010 |
| 2024-10-31 | 5.96 | 6.32 | 5.85 | 6.16 | +3.53% | 1,899,891 | 1,170,644,415 |
| 2024-10-30 | 5.73 | 6.05 | 5.73 | 5.95 | +2.59% | 1,374,656 | 814,119,009 |
| 2024-10-29 | 5.9 | 6.05 | 5.78 | 5.8 | -0.34% | 1,292,520 | 765,190,844 |
| 2024-10-28 | 5.77 | 5.83 | 5.72 | 5.82 | +1.04% | 805,935 | 465,413,172 |
| 2024-10-25 | 5.66 | 5.84 | 5.65 | 5.76 | +1.59% | 839,292 | 483,868,820 |
| 2024-10-24 | 5.64 | 5.69 | 5.6 | 5.67 | +0.18% | 551,525 | 311,750,592 |
| 2024-10-23 | 5.66 | 5.77 | 5.62 | 5.66 | +0.35% | 880,754 | 501,661,772 |
| 2024-10-22 | 5.6 | 5.67 | 5.58 | 5.64 | +0.71% | 635,063 | 356,739,358 |
| 2024-10-21 | 5.62 | 5.67 | 5.54 | 5.6 | -1.41% | 944,737 | 529,049,912 |
| 2024-10-18 | 5.45 | 5.89 | 5.4 | 5.68 | +4.6% | 1,483,092 | 834,669,331 |
| 2024-10-17 | 5.55 | 5.61 | 5.42 | 5.43 | -1.45% | 664,617 | 366,417,399 |
| 2024-10-16 | 5.36 | 5.65 | 5.35 | 5.51 | +0.92% | 868,266 | 479,411,100 |
| 2024-10-15 | 5.62 | 5.65 | 5.46 | 5.46 | -3.36% | 867,416 | 482,607,105 |
| 2024-10-14 | 5.64 | 5.7 | 5.4 | 5.65 | +0.71% | 1,112,477 | 619,135,716 |
| 2024-10-11 | 5.79 | 5.91 | 5.53 | 5.61 | -6.34% | 1,583,140 | 902,002,096 |
| 2024-10-10 | 5.98 | 6.3 | 5.75 | 5.99 | +1.35% | 2,201,340 | 1,328,271,783 |
| 2024-10-09 | 6.41 | 6.57 | 5.91 | 5.91 | -10.05% | 2,679,741 | 1,669,820,710 |
| 2024-10-08 | 6.57 | 6.57 | 6.14 | 6.57 | +10.05% | 2,141,589 | 1,392,829,981 |
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：