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 |
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：