股票概览
5.86
+0.86%
+0.05
5.79
开盘价
5.9
最高价
5.78
最低价
123,607
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.73
MA10 (10日均线)
5.63
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 | 5.9 | 5.78 | 5.86 | +0.86% | 123,607 | 72,322,292 |
| 2025-03-24 | 5.74 | 5.81 | 5.73 | 5.81 | +1.04% | 158,508 | 91,551,447 |
| 2025-03-21 | 5.74 | 5.83 | 5.69 | 5.75 | -0.17% | 172,184 | 99,261,375 |
| 2025-03-20 | 5.75 | 5.81 | 5.73 | 5.76 | 0% | 116,232 | 66,916,045 |
| 2025-03-19 | 5.76 | 5.78 | 5.69 | 5.76 | +0.52% | 119,969 | 68,737,518 |
| 2025-03-18 | 5.75 | 5.78 | 5.71 | 5.73 | -0.69% | 101,051 | 57,972,486 |
| 2025-03-17 | 5.7 | 5.8 | 5.68 | 5.77 | +1.41% | 261,178 | 150,472,322 |
| 2025-03-14 | 5.61 | 5.69 | 5.6 | 5.69 | +1.25% | 175,550 | 99,413,626 |
| 2025-03-13 | 5.58 | 5.62 | 5.57 | 5.62 | +0.72% | 114,069 | 63,807,383 |
| 2025-03-12 | 5.57 | 5.61 | 5.55 | 5.58 | 0% | 107,907 | 60,269,562 |
| 2025-03-11 | 5.52 | 5.59 | 5.5 | 5.58 | +0.9% | 119,301 | 66,147,552 |
| 2025-03-10 | 5.57 | 5.59 | 5.51 | 5.53 | -0.72% | 103,117 | 57,105,738 |
| 2025-03-07 | 5.52 | 5.59 | 5.52 | 5.57 | +0.54% | 169,947 | 94,628,124 |
| 2025-03-06 | 5.59 | 5.59 | 5.52 | 5.54 | -0.72% | 129,799 | 71,922,621 |
| 2025-03-05 | 5.51 | 5.59 | 5.49 | 5.58 | +1.64% | 161,380 | 89,485,736 |
| 2025-03-04 | 5.46 | 5.54 | 5.46 | 5.49 | +0.37% | 98,323 | 54,137,633 |
| 2025-03-03 | 5.48 | 5.52 | 5.45 | 5.47 | -0.18% | 128,093 | 70,272,693 |
| 2025-02-28 | 5.48 | 5.51 | 5.45 | 5.48 | -0.18% | 122,018 | 66,889,439 |
| 2025-02-27 | 5.47 | 5.51 | 5.44 | 5.49 | +0.37% | 110,772 | 60,758,277 |
| 2025-02-26 | 5.42 | 5.51 | 5.41 | 5.47 | +0.92% | 106,522 | 58,274,344 |
| 2025-02-25 | 5.44 | 5.46 | 5.41 | 5.42 | -0.55% | 89,383 | 48,563,729 |
| 2025-02-24 | 5.47 | 5.5 | 5.44 | 5.45 | -0.37% | 106,630 | 58,301,829 |
| 2025-02-21 | 5.54 | 5.55 | 5.47 | 5.47 | -1.26% | 155,907 | 85,575,075 |
| 2025-02-20 | 5.55 | 5.57 | 5.5 | 5.54 | -0.18% | 113,545 | 62,841,476 |
| 2025-02-19 | 5.6 | 5.64 | 5.54 | 5.55 | -1.42% | 152,194 | 84,819,856 |
| 2025-02-18 | 5.51 | 5.68 | 5.51 | 5.63 | +2.18% | 239,131 | 134,135,859 |
| 2025-02-17 | 5.57 | 5.58 | 5.5 | 5.51 | -0.72% | 126,469 | 69,838,977 |
| 2025-02-14 | 5.58 | 5.59 | 5.51 | 5.55 | -0.54% | 108,193 | 59,936,019 |
| 2025-02-13 | 5.59 | 5.61 | 5.55 | 5.58 | -0.18% | 91,885 | 51,233,653 |
| 2025-02-12 | 5.59 | 5.62 | 5.56 | 5.59 | -0.18% | 94,672 | 52,865,980 |
| 2025-02-11 | 5.49 | 5.63 | 5.48 | 5.6 | +2% | 208,725 | 116,252,036 |
| 2025-02-10 | 5.54 | 5.55 | 5.48 | 5.49 | -0.9% | 147,911 | 81,447,369 |
| 2025-02-07 | 5.52 | 5.57 | 5.5 | 5.54 | +0.36% | 131,529 | 72,826,456 |
| 2025-02-06 | 5.49 | 5.54 | 5.47 | 5.52 | +0.36% | 104,932 | 57,747,296 |
| 2025-02-05 | 5.57 | 5.59 | 5.48 | 5.5 | -0.9% | 154,097 | 85,155,041 |
| 2025-01-27 | 5.46 | 5.59 | 5.45 | 5.55 | +1.83% | 152,564 | 84,738,051 |
| 2025-01-24 | 5.41 | 5.46 | 5.36 | 5.45 | +0.93% | 121,325 | 65,764,140 |
| 2025-01-23 | 5.33 | 5.47 | 5.3 | 5.4 | +2.08% | 173,169 | 93,734,976 |
| 2025-01-22 | 5.38 | 5.4 | 5.25 | 5.29 | -1.67% | 123,490 | 65,421,799 |
| 2025-01-21 | 5.41 | 5.43 | 5.37 | 5.38 | -0.37% | 73,241 | 39,520,292 |
| 2025-01-20 | 5.44 | 5.48 | 5.4 | 5.4 | 0% | 99,853 | 54,253,941 |
| 2025-01-17 | 5.38 | 5.46 | 5.34 | 5.4 | +0.19% | 106,261 | 57,353,227 |
| 2025-01-16 | 5.33 | 5.45 | 5.33 | 5.39 | +1.13% | 141,132 | 76,126,655 |
| 2025-01-15 | 5.27 | 5.37 | 5.26 | 5.33 | +0.95% | 127,175 | 67,620,478 |
| 2025-01-14 | 5.18 | 5.29 | 5.18 | 5.28 | +1.54% | 142,123 | 74,633,465 |
| 2025-01-13 | 5.26 | 5.28 | 5.17 | 5.2 | -1.89% | 132,356 | 68,987,467 |
| 2025-01-10 | 5.39 | 5.42 | 5.29 | 5.3 | -1.67% | 123,771 | 65,974,212 |
| 2025-01-09 | 5.47 | 5.49 | 5.38 | 5.39 | -1.82% | 106,174 | 57,510,424 |
| 2025-01-08 | 5.44 | 5.51 | 5.38 | 5.49 | +0.92% | 176,531 | 96,397,981 |
| 2025-01-07 | 5.36 | 5.46 | 5.35 | 5.44 | +1.3% | 151,417 | 81,969,071 |
| 2025-01-06 | 5.35 | 5.39 | 5.3 | 5.37 | 0% | 143,547 | 76,774,999 |
| 2025-01-03 | 5.45 | 5.52 | 5.34 | 5.37 | -1.47% | 196,720 | 106,463,776 |
| 2025-01-02 | 5.67 | 5.71 | 5.41 | 5.45 | -3.37% | 277,302 | 154,073,997 |
| 2024-12-31 | 5.77 | 5.82 | 5.64 | 5.64 | -2.42% | 222,169 | 127,083,838 |
| 2024-12-30 | 5.73 | 5.85 | 5.69 | 5.78 | +0.7% | 265,822 | 153,293,419 |
| 2024-12-27 | 5.63 | 5.74 | 5.55 | 5.74 | +1.95% | 238,457 | 134,938,904 |
| 2024-12-26 | 5.67 | 5.7 | 5.61 | 5.63 | -1.05% | 147,098 | 83,062,472 |
| 2024-12-25 | 5.66 | 5.72 | 5.64 | 5.69 | +0.53% | 177,598 | 100,929,059 |
| 2024-12-24 | 5.6 | 5.66 | 5.57 | 5.66 | +1.25% | 145,218 | 81,774,086 |
| 2024-12-23 | 5.56 | 5.65 | 5.56 | 5.59 | +0.36% | 144,354 | 80,981,510 |
| 2024-12-20 | 5.61 | 5.65 | 5.56 | 5.57 | -0.71% | 115,909 | 64,904,234 |
| 2024-12-19 | 5.68 | 5.74 | 5.57 | 5.61 | -1.58% | 190,211 | 107,069,098 |
| 2024-12-18 | 5.68 | 5.75 | 5.68 | 5.7 | +0.35% | 190,212 | 108,727,407 |
| 2024-12-17 | 5.69 | 5.78 | 5.64 | 5.68 | +0.18% | 271,646 | 154,684,918 |
| 2024-12-16 | 5.51 | 5.71 | 5.5 | 5.67 | +2.9% | 333,887 | 187,706,716 |
| 2024-12-13 | 5.62 | 5.64 | 5.5 | 5.51 | -2.3% | 458,070 | 254,650,839 |
| 2024-12-12 | 5.62 | 5.68 | 5.53 | 5.64 | -2.42% | 347,097 | 195,740,034 |
| 2024-12-11 | 5.77 | 5.81 | 5.73 | 5.78 | 0% | 334,297 | 193,008,825 |
| 2024-12-10 | 5.89 | 5.91 | 5.75 | 5.78 | -0.69% | 509,523 | 296,510,452 |
| 2024-12-09 | 5.81 | 5.85 | 5.78 | 5.82 | +0.17% | 258,871 | 150,572,938 |
| 2024-12-06 | 5.78 | 5.86 | 5.77 | 5.81 | +0.17% | 315,702 | 183,507,503 |
| 2024-12-05 | 5.76 | 5.88 | 5.73 | 5.8 | +1.4% | 283,986 | 164,934,066 |
| 2024-12-04 | 5.72 | 5.79 | 5.67 | 5.72 | -0.69% | 251,578 | 144,058,439 |
| 2024-12-03 | 5.51 | 5.8 | 5.48 | 5.76 | +4.73% | 437,017 | 246,022,854 |
| 2024-12-02 | 5.56 | 5.59 | 5.49 | 5.5 | -1.08% | 230,001 | 126,973,535 |
| 2024-11-29 | 5.51 | 5.63 | 5.51 | 5.56 | +0.54% | 194,102 | 108,541,584 |
| 2024-11-28 | 5.54 | 5.56 | 5.5 | 5.53 | -0.36% | 123,170 | 68,134,968 |
| 2024-11-27 | 5.48 | 5.57 | 5.39 | 5.55 | +0.91% | 188,989 | 103,601,033 |
| 2024-11-26 | 5.49 | 5.56 | 5.47 | 5.5 | -0.36% | 127,987 | 70,523,290 |
| 2024-11-25 | 5.43 | 5.53 | 5.38 | 5.52 | +1.66% | 234,008 | 127,662,918 |
| 2024-11-22 | 5.63 | 5.68 | 5.42 | 5.43 | -3.89% | 274,535 | 152,307,528 |
| 2024-11-21 | 5.63 | 5.66 | 5.55 | 5.65 | -0.18% | 303,274 | 169,899,563 |
| 2024-11-20 | 5.76 | 5.82 | 5.61 | 5.66 | -2.58% | 514,916 | 292,127,364 |
| 2024-11-19 | 5.62 | 5.9 | 5.53 | 5.81 | +2.65% | 636,931 | 367,447,977 |
| 2024-11-18 | 5.5 | 5.92 | 5.49 | 5.66 | +4.43% | 812,484 | 461,120,047 |
| 2024-11-15 | 5.35 | 5.48 | 5.33 | 5.42 | +1.12% | 277,323 | 150,472,919 |
| 2024-11-14 | 5.37 | 5.42 | 5.34 | 5.36 | -0.19% | 216,221 | 116,504,363 |
| 2024-11-13 | 5.31 | 5.39 | 5.31 | 5.37 | +0.75% | 148,529 | 79,639,895 |
| 2024-11-12 | 5.37 | 5.43 | 5.31 | 5.33 | -0.74% | 169,790 | 91,164,687 |
| 2024-11-11 | 5.38 | 5.43 | 5.32 | 5.37 | -0.56% | 184,163 | 98,703,036 |
| 2024-11-08 | 5.47 | 5.5 | 5.36 | 5.4 | -0.92% | 237,829 | 128,827,037 |
| 2024-11-07 | 5.31 | 5.46 | 5.29 | 5.45 | +2.44% | 289,458 | 156,002,815 |
| 2024-11-06 | 5.36 | 5.39 | 5.29 | 5.32 | -0.93% | 227,601 | 121,179,676 |
| 2024-11-05 | 5.27 | 5.37 | 5.25 | 5.37 | +1.51% | 270,702 | 144,080,517 |
| 2024-11-04 | 5.25 | 5.29 | 5.18 | 5.29 | +0.76% | 200,039 | 104,604,282 |
| 2024-11-01 | 5.19 | 5.31 | 5.18 | 5.25 | +0.77% | 340,248 | 179,074,498 |
| 2024-10-31 | 5.15 | 5.25 | 5.14 | 5.21 | +1.96% | 303,073 | 157,340,152 |
| 2024-10-30 | 5.15 | 5.18 | 5.09 | 5.11 | -0.78% | 191,292 | 98,087,918 |
| 2024-10-29 | 5.21 | 5.28 | 5.14 | 5.15 | -0.96% | 251,041 | 130,547,172 |
| 2024-10-28 | 5.16 | 5.2 | 5.12 | 5.2 | +0.58% | 178,939 | 92,439,388 |
| 2024-10-25 | 5.16 | 5.18 | 5.14 | 5.17 | 0% | 152,520 | 78,676,830 |
| 2024-10-24 | 5.17 | 5.19 | 5.13 | 5.17 | -0.19% | 106,462 | 54,914,253 |
| 2024-10-23 | 5.16 | 5.21 | 5.16 | 5.18 | 0% | 137,483 | 71,243,899 |
| 2024-10-22 | 5.15 | 5.2 | 5.14 | 5.18 | +0.39% | 166,045 | 85,758,209 |
| 2024-10-21 | 5.2 | 5.21 | 5.14 | 5.16 | -0.96% | 208,690 | 107,740,594 |
| 2024-10-18 | 5.16 | 5.27 | 5.05 | 5.21 | +1.17% | 323,151 | 166,863,273 |
| 2024-10-17 | 5.25 | 5.28 | 5.15 | 5.15 | -2.09% | 221,461 | 115,283,632 |
| 2024-10-16 | 5.14 | 5.31 | 5.12 | 5.26 | +1.74% | 303,517 | 159,242,931 |
| 2024-10-15 | 5.25 | 5.33 | 5.16 | 5.17 | -2.08% | 269,223 | 141,393,880 |
| 2024-10-14 | 5.19 | 5.36 | 5.19 | 5.28 | +3.13% | 360,482 | 190,071,308 |
| 2024-10-11 | 5.2 | 5.27 | 5.09 | 5.12 | -1.54% | 251,142 | 130,057,092 |
| 2024-10-10 | 5.12 | 5.36 | 5.08 | 5.2 | +1.56% | 398,877 | 208,511,005 |
| 2024-10-09 | 5.47 | 5.47 | 5.1 | 5.12 | -8.57% | 467,266 | 246,475,702 |
| 2024-10-08 | 5.93 | 5.93 | 5.37 | 5.6 | +3.7% | 687,603 | 384,080,775 |
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：