股票概览
5.87
+0.69%
+0.04
5.79
开盘价
5.88
最高价
5.79
最低价
35,425
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.80
MA10 (10日均线)
5.73
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 | 5.79 | 5.88 | 5.79 | 5.87 | +0.69% | 35,425 | 20,705,755 |
| 2025-03-24 | 5.83 | 5.86 | 5.75 | 5.83 | 0% | 45,011 | 26,160,899 |
| 2025-03-21 | 5.83 | 5.88 | 5.8 | 5.83 | 0% | 40,627 | 23,739,234 |
| 2025-03-20 | 5.81 | 5.85 | 5.81 | 5.83 | 0% | 31,771 | 18,541,498 |
| 2025-03-19 | 5.84 | 5.86 | 5.8 | 5.83 | -0.17% | 31,888 | 18,573,528 |
| 2025-03-18 | 5.85 | 5.85 | 5.8 | 5.84 | +0.17% | 30,772 | 17,908,933 |
| 2025-03-17 | 5.77 | 5.84 | 5.76 | 5.83 | +1.22% | 45,096 | 26,163,912 |
| 2025-03-14 | 5.72 | 5.77 | 5.72 | 5.76 | +0.52% | 37,585 | 21,610,771 |
| 2025-03-13 | 5.7 | 5.73 | 5.67 | 5.73 | +0.7% | 45,045 | 25,680,197 |
| 2025-03-12 | 5.7 | 5.71 | 5.66 | 5.69 | -0.35% | 23,916 | 13,585,675 |
| 2025-03-11 | 5.65 | 5.71 | 5.61 | 5.71 | +0.88% | 31,698 | 17,954,099 |
| 2025-03-10 | 5.64 | 5.7 | 5.63 | 5.66 | +0.18% | 33,994 | 19,258,741 |
| 2025-03-07 | 5.63 | 5.67 | 5.62 | 5.65 | +0.18% | 29,137 | 16,463,423 |
| 2025-03-06 | 5.62 | 5.65 | 5.61 | 5.64 | +0.18% | 25,052 | 14,111,337 |
| 2025-03-05 | 5.64 | 5.64 | 5.59 | 5.63 | -0.18% | 26,382 | 14,804,458 |
| 2025-03-04 | 5.61 | 5.65 | 5.61 | 5.64 | +0.18% | 23,429 | 13,196,193 |
| 2025-03-03 | 5.66 | 5.7 | 5.61 | 5.63 | -0.53% | 34,289 | 19,387,208 |
| 2025-02-28 | 5.68 | 5.73 | 5.65 | 5.66 | -0.7% | 32,049 | 18,221,617 |
| 2025-02-27 | 5.68 | 5.71 | 5.65 | 5.7 | +0.35% | 30,551 | 17,343,214 |
| 2025-02-26 | 5.65 | 5.69 | 5.64 | 5.68 | +0.89% | 32,108 | 18,208,118 |
| 2025-02-25 | 5.63 | 5.7 | 5.61 | 5.63 | -0.35% | 42,239 | 23,844,414 |
| 2025-02-24 | 5.64 | 5.66 | 5.6 | 5.65 | +0.53% | 34,657 | 19,557,516 |
| 2025-02-21 | 5.68 | 5.68 | 5.6 | 5.62 | -0.53% | 32,222 | 18,119,181 |
| 2025-02-20 | 5.64 | 5.69 | 5.62 | 5.65 | 0% | 34,377 | 19,395,769 |
| 2025-02-19 | 5.73 | 5.73 | 5.63 | 5.65 | -0.53% | 38,095 | 21,566,329 |
| 2025-02-18 | 5.78 | 5.8 | 5.67 | 5.68 | -1.56% | 36,250 | 20,807,658 |
| 2025-02-17 | 5.73 | 5.81 | 5.55 | 5.77 | -1.03% | 73,556 | 42,006,145 |
| 2025-02-14 | 5.84 | 5.86 | 5.82 | 5.83 | -0.17% | 19,264 | 11,240,093 |
| 2025-02-13 | 5.87 | 5.89 | 5.84 | 5.84 | -0.68% | 27,817 | 16,307,648 |
| 2025-02-12 | 5.88 | 5.91 | 5.84 | 5.88 | -0.17% | 25,822 | 15,155,196 |
| 2025-02-11 | 5.88 | 5.9 | 5.84 | 5.89 | +0.34% | 27,145 | 15,951,757 |
| 2025-02-10 | 5.81 | 5.88 | 5.8 | 5.87 | +1.03% | 33,398 | 19,535,472 |
| 2025-02-07 | 5.77 | 5.84 | 5.76 | 5.81 | +0.52% | 36,034 | 20,933,421 |
| 2025-02-06 | 5.73 | 5.79 | 5.72 | 5.78 | +0.35% | 25,684 | 14,791,085 |
| 2025-02-05 | 5.8 | 5.83 | 5.74 | 5.76 | -0.35% | 26,565 | 15,298,629 |
| 2025-01-27 | 5.71 | 5.83 | 5.71 | 5.78 | +1.23% | 36,234 | 20,972,264 |
| 2025-01-24 | 5.73 | 5.76 | 5.68 | 5.71 | -0.52% | 28,822 | 16,449,577 |
| 2025-01-23 | 5.73 | 5.81 | 5.72 | 5.74 | +0.7% | 35,576 | 20,515,098 |
| 2025-01-22 | 5.68 | 5.75 | 5.68 | 5.7 | 0% | 24,772 | 14,165,577 |
| 2025-01-21 | 5.75 | 5.76 | 5.67 | 5.7 | -0.52% | 23,357 | 13,320,274 |
| 2025-01-20 | 5.71 | 5.75 | 5.69 | 5.73 | +0.53% | 21,207 | 12,136,583 |
| 2025-01-17 | 5.69 | 5.72 | 5.67 | 5.7 | -0.18% | 19,046 | 10,846,144 |
| 2025-01-16 | 5.73 | 5.75 | 5.68 | 5.71 | 0% | 29,006 | 16,596,023 |
| 2025-01-15 | 5.71 | 5.72 | 5.67 | 5.71 | +0.18% | 23,037 | 13,128,791 |
| 2025-01-14 | 5.6 | 5.71 | 5.59 | 5.7 | +1.79% | 33,089 | 18,762,451 |
| 2025-01-13 | 5.58 | 5.62 | 5.56 | 5.6 | +0.18% | 20,035 | 11,214,922 |
| 2025-01-10 | 5.68 | 5.72 | 5.59 | 5.59 | -1.76% | 26,232 | 14,799,607 |
| 2025-01-09 | 5.73 | 5.73 | 5.67 | 5.69 | -0.87% | 27,874 | 15,873,886 |
| 2025-01-08 | 5.68 | 5.75 | 5.62 | 5.74 | +0.35% | 43,178 | 24,617,330 |
| 2025-01-07 | 5.78 | 5.79 | 5.66 | 5.72 | -0.17% | 30,614 | 17,477,170 |
| 2025-01-06 | 5.73 | 5.78 | 5.64 | 5.73 | -0.17% | 40,937 | 23,391,421 |
| 2025-01-03 | 5.84 | 5.88 | 5.72 | 5.74 | -1.88% | 64,175 | 37,217,439 |
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：