股票概览
5.6
-0.71%
-0.04
5.56
开盘价
5.61
最高价
5.52
最低价
355,216
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.78
MA10 (10日均线)
5.80
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 | 5.56 | 5.61 | 5.52 | 5.6 | -0.71% | 355,216 | 197,244,603 |
| 2025-03-24 | 5.63 | 5.68 | 5.43 | 5.64 | +0.53% | 936,482 | 518,487,720 |
| 2025-03-21 | 5.77 | 5.8 | 5.58 | 5.61 | -2.94% | 1,020,384 | 578,903,437 |
| 2025-03-20 | 5.77 | 5.83 | 5.75 | 5.78 | 0% | 520,333 | 301,203,253 |
| 2025-03-19 | 5.84 | 5.85 | 5.76 | 5.78 | -1.37% | 605,362 | 350,712,101 |
| 2025-03-18 | 5.88 | 5.93 | 5.84 | 5.86 | -0.17% | 591,695 | 347,946,648 |
| 2025-03-17 | 5.91 | 5.94 | 5.86 | 5.87 | -1.51% | 929,230 | 547,090,987 |
| 2025-03-14 | 5.81 | 6.12 | 5.73 | 5.96 | +2.58% | 1,349,450 | 800,073,374 |
| 2025-03-13 | 5.9 | 5.93 | 5.75 | 5.81 | -0.85% | 731,978 | 426,193,886 |
| 2025-03-12 | 5.78 | 5.98 | 5.76 | 5.86 | +1.56% | 1,035,261 | 606,564,555 |
| 2025-03-11 | 5.72 | 5.78 | 5.69 | 5.77 | -0.35% | 638,914 | 366,478,058 |
| 2025-03-10 | 5.87 | 5.87 | 5.77 | 5.79 | -2.03% | 837,143 | 484,936,721 |
| 2025-03-07 | 6.01 | 6.1 | 5.9 | 5.91 | -0.84% | 1,512,015 | 906,960,858 |
| 2025-03-06 | 5.81 | 5.96 | 5.78 | 5.96 | +3.65% | 1,503,658 | 884,472,430 |
| 2025-03-05 | 5.72 | 5.77 | 5.67 | 5.75 | -0.17% | 734,009 | 418,899,710 |
| 2025-03-04 | 5.7 | 5.78 | 5.67 | 5.76 | +0.52% | 712,812 | 408,922,856 |
| 2025-03-03 | 5.71 | 5.8 | 5.7 | 5.73 | 0% | 915,101 | 524,957,044 |
| 2025-02-28 | 5.83 | 5.93 | 5.71 | 5.73 | -2.55% | 1,218,810 | 710,486,894 |
| 2025-02-27 | 5.91 | 6.02 | 5.8 | 5.88 | -1.01% | 1,159,004 | 682,429,879 |
| 2025-02-26 | 5.98 | 6.03 | 5.9 | 5.94 | -0.17% | 1,097,875 | 654,143,233 |
| 2025-02-25 | 5.93 | 6.12 | 5.87 | 5.95 | -1.16% | 1,735,614 | 1,035,448,322 |
| 2025-02-24 | 6.11 | 6.18 | 5.95 | 6.02 | -2.27% | 2,008,363 | 1,211,996,214 |
| 2025-02-21 | 6.32 | 6.44 | 6.15 | 6.16 | -0.81% | 2,985,754 | 1,876,673,292 |
| 2025-02-20 | 6.17 | 6.37 | 6.1 | 6.21 | -0.8% | 2,658,566 | 1,660,502,286 |
| 2025-02-19 | 5.74 | 6.36 | 5.67 | 6.26 | +8.3% | 4,612,251 | 2,808,941,457 |
| 2025-02-18 | 6.05 | 6.13 | 5.76 | 5.78 | -4.62% | 2,650,656 | 1,563,890,775 |
| 2025-02-17 | 6.18 | 6.34 | 6.04 | 6.06 | -3.19% | 3,415,690 | 2,091,345,740 |
| 2025-02-14 | 6.33 | 6.5 | 5.97 | 6.26 | -2.49% | 4,958,779 | 3,067,130,181 |
| 2025-02-13 | 5.91 | 6.57 | 5.91 | 6.42 | +7.54% | 5,531,789 | 3,497,960,795 |
| 2025-02-12 | 5.56 | 6.19 | 5.53 | 5.97 | +6.04% | 3,492,213 | 2,089,293,577 |
| 2025-02-11 | 5.43 | 5.84 | 5.3 | 5.63 | +2.93% | 2,710,382 | 1,501,606,928 |
| 2025-02-10 | 5.33 | 5.54 | 5.25 | 5.47 | +2.82% | 2,241,268 | 1,209,348,072 |
| 2025-02-07 | 5.26 | 5.37 | 5.22 | 5.32 | +0.95% | 1,434,280 | 760,288,818 |
| 2025-02-06 | 5.21 | 5.29 | 5.17 | 5.27 | +0.76% | 938,594 | 491,480,855 |
| 2025-02-05 | 5.27 | 5.32 | 5.2 | 5.23 | 0% | 719,944 | 378,816,921 |
| 2025-01-27 | 5.36 | 5.37 | 5.21 | 5.23 | -1.32% | 658,443 | 346,951,126 |
| 2025-01-24 | 5.2 | 5.33 | 5.18 | 5.3 | +1.15% | 966,996 | 509,367,942 |
| 2025-01-23 | 5.29 | 5.52 | 5.24 | 5.24 | +0.96% | 1,339,680 | 718,142,121 |
| 2025-01-22 | 5.18 | 5.24 | 5.15 | 5.19 | -0.76% | 557,457 | 289,129,657 |
| 2025-01-21 | 5.33 | 5.38 | 5.14 | 5.23 | -0.95% | 920,271 | 480,288,500 |
| 2025-01-20 | 5.36 | 5.36 | 5.26 | 5.28 | -0.56% | 923,870 | 489,716,440 |
| 2025-01-17 | 5.2 | 5.42 | 5.14 | 5.31 | +2.51% | 1,697,037 | 900,878,148 |
| 2025-01-16 | 5.17 | 5.28 | 5.11 | 5.18 | +0.97% | 850,257 | 441,481,414 |
| 2025-01-15 | 5.15 | 5.18 | 5.07 | 5.13 | -0.77% | 759,038 | 389,462,900 |
| 2025-01-14 | 4.95 | 5.18 | 4.93 | 5.17 | +5.08% | 1,022,917 | 520,133,838 |
| 2025-01-13 | 4.92 | 5 | 4.89 | 4.92 | -1.2% | 681,849 | 336,673,457 |
| 2025-01-10 | 5.06 | 5.15 | 4.98 | 4.98 | -2.16% | 779,100 | 395,202,718 |
| 2025-01-09 | 5.05 | 5.15 | 5.02 | 5.09 | +0.39% | 766,280 | 391,165,738 |
| 2025-01-08 | 5.2 | 5.2 | 4.95 | 5.07 | -2.5% | 1,192,204 | 602,337,370 |
| 2025-01-07 | 5.05 | 5.21 | 5.03 | 5.2 | +3.17% | 1,087,385 | 558,881,672 |
| 2025-01-06 | 5.01 | 5.07 | 4.94 | 5.04 | +0.2% | 947,783 | 475,648,458 |
| 2025-01-03 | 5.26 | 5.29 | 5 | 5.03 | -3.82% | 1,261,419 | 646,731,689 |
| 2025-01-02 | 5.25 | 5.41 | 5.17 | 5.23 | -0.57% | 1,294,640 | 683,050,534 |
| 2024-12-31 | 5.41 | 5.44 | 5.25 | 5.26 | -3.13% | 1,238,402 | 660,231,528 |
| 2024-12-30 | 5.5 | 5.52 | 5.4 | 5.43 | -1.27% | 991,339 | 539,483,961 |
| 2024-12-27 | 5.43 | 5.59 | 5.43 | 5.5 | +0.73% | 1,478,986 | 817,166,515 |
| 2024-12-26 | 5.5 | 5.57 | 5.45 | 5.46 | -1.09% | 1,369,458 | 753,114,289 |
| 2024-12-25 | 5.51 | 5.61 | 5.39 | 5.52 | +0.18% | 1,898,189 | 1,044,761,937 |
| 2024-12-24 | 5.6 | 5.62 | 5.44 | 5.51 | -0.18% | 1,822,410 | 1,004,294,834 |
| 2024-12-23 | 5.75 | 5.79 | 5.52 | 5.52 | -5.96% | 3,387,331 | 1,906,413,871 |
| 2024-12-20 | 5.96 | 6.26 | 5.87 | 5.87 | -9.97% | 6,746,296 | 4,001,005,850 |
| 2024-12-19 | 7.11 | 7.11 | 6.52 | 6.52 | -9.94% | 4,325,874 | 2,925,513,012 |
| 2024-12-18 | 6.7 | 7.24 | 6.63 | 7.24 | +10.03% | 6,150,187 | 4,367,785,761 |
| 2024-12-17 | 6.07 | 6.83 | 6.03 | 6.58 | +5.96% | 6,316,216 | 4,204,890,359 |
| 2024-12-16 | 5.96 | 6.55 | 5.86 | 6.21 | +4.02% | 4,142,628 | 2,557,718,848 |
| 2024-12-13 | 6.29 | 6.3 | 5.89 | 5.97 | -2.29% | 4,919,454 | 2,989,812,185 |
| 2024-12-12 | 5.53 | 6.11 | 5.34 | 6.11 | +10.09% | 2,620,780 | 1,491,026,660 |
| 2024-12-11 | 5.55 | 5.64 | 5.51 | 5.55 | -1.07% | 1,908,636 | 1,061,800,995 |
| 2024-12-10 | 5.9 | 6 | 5.58 | 5.61 | -2.94% | 3,858,388 | 2,218,806,567 |
| 2024-12-09 | 5.6 | 6.16 | 5.53 | 5.78 | +2.66% | 4,924,387 | 2,868,816,449 |
| 2024-12-06 | 5.14 | 5.63 | 5.13 | 5.63 | +9.96% | 3,629,872 | 1,981,079,085 |
| 2024-12-05 | 5.04 | 5.18 | 5.01 | 5.12 | +1.99% | 1,419,949 | 724,836,989 |
| 2024-12-04 | 5.14 | 5.18 | 4.99 | 5.02 | -4.56% | 1,989,732 | 1,009,647,595 |
| 2024-12-03 | 4.91 | 5.41 | 4.86 | 5.26 | +6.69% | 3,282,144 | 1,704,878,774 |
| 2024-12-02 | 4.8 | 5.01 | 4.78 | 4.93 | +3.79% | 1,824,436 | 898,922,318 |
| 2024-11-29 | 4.68 | 4.81 | 4.62 | 4.75 | +1.06% | 1,216,512 | 574,187,098 |
| 2024-11-28 | 4.65 | 4.75 | 4.63 | 4.7 | +1.08% | 1,268,557 | 596,917,870 |
| 2024-11-27 | 4.56 | 4.65 | 4.51 | 4.65 | +1.53% | 1,091,251 | 500,204,515 |
| 2024-11-26 | 4.64 | 4.67 | 4.57 | 4.58 | -1.51% | 916,409 | 422,731,340 |
| 2024-11-25 | 4.71 | 4.77 | 4.6 | 4.65 | -1.9% | 1,244,352 | 581,343,173 |
| 2024-11-22 | 5.02 | 5.03 | 4.72 | 4.74 | -5.77% | 2,030,847 | 989,800,105 |
| 2024-11-21 | 4.92 | 5.09 | 4.9 | 5.03 | -2.52% | 2,162,509 | 1,080,210,070 |
| 2024-11-20 | 5.1 | 5.21 | 5.06 | 5.16 | +0.98% | 1,776,626 | 912,325,679 |
| 2024-11-19 | 5.02 | 5.11 | 4.96 | 5.11 | +1.79% | 1,701,109 | 858,015,124 |
| 2024-11-18 | 5.12 | 5.3 | 4.93 | 5.02 | -1.95% | 2,761,559 | 1,402,316,155 |
| 2024-11-15 | 5.2 | 5.42 | 5.12 | 5.12 | -4.3% | 3,026,859 | 1,588,294,697 |
| 2024-11-14 | 5.72 | 6.05 | 5.34 | 5.35 | -9.78% | 5,006,482 | 2,797,836,601 |
| 2024-11-13 | 6.27 | 6.6 | 5.92 | 5.93 | -1.17% | 8,001,836 | 4,954,857,797 |
| 2024-11-12 | 6 | 6 | 5.9 | 6 | +10.09% | 2,904,794 | 1,742,167,508 |
| 2024-11-11 | 4.82 | 5.45 | 4.7 | 5.45 | +10.1% | 3,815,752 | 1,939,826,246 |
| 2024-11-08 | 4.93 | 5.14 | 4.84 | 4.95 | +2.48% | 2,704,831 | 1,337,934,353 |
| 2024-11-07 | 4.94 | 4.96 | 4.75 | 4.83 | -2.23% | 3,323,978 | 1,600,898,772 |
| 2024-11-06 | 4.52 | 4.94 | 4.48 | 4.94 | +10.02% | 3,329,210 | 1,612,748,606 |
| 2024-11-05 | 4.29 | 4.5 | 4.28 | 4.49 | +4.42% | 1,113,541 | 490,706,674 |
| 2024-11-04 | 4.28 | 4.32 | 4.22 | 4.3 | +1.18% | 667,320 | 285,464,731 |
| 2024-11-01 | 4.25 | 4.34 | 4.18 | 4.25 | 0% | 991,938 | 422,508,852 |
| 2024-10-31 | 4.18 | 4.27 | 4.14 | 4.25 | +1.43% | 827,932 | 349,156,234 |
| 2024-10-30 | 4.13 | 4.23 | 4.12 | 4.19 | +1.21% | 658,830 | 274,799,209 |
| 2024-10-29 | 4.24 | 4.25 | 4.13 | 4.14 | -2.59% | 654,812 | 273,180,863 |
| 2024-10-28 | 4.2 | 4.25 | 4.15 | 4.25 | +1.43% | 626,154 | 263,610,663 |
| 2024-10-25 | 4.1 | 4.23 | 4.09 | 4.19 | +2.2% | 776,246 | 323,692,722 |
| 2024-10-24 | 4.1 | 4.14 | 4.07 | 4.1 | -0.49% | 457,888 | 187,457,931 |
| 2024-10-23 | 4.1 | 4.14 | 4.07 | 4.12 | +0.73% | 645,010 | 264,500,527 |
| 2024-10-22 | 4.04 | 4.09 | 4.01 | 4.09 | +1.49% | 545,098 | 220,598,580 |
| 2024-10-21 | 4.09 | 4.12 | 4.01 | 4.03 | -1.71% | 760,273 | 307,582,826 |
| 2024-10-18 | 4 | 4.17 | 3.96 | 4.1 | +2.5% | 769,749 | 311,968,967 |
| 2024-10-17 | 4.12 | 4.15 | 3.99 | 4 | -1.72% | 530,121 | 214,980,543 |
| 2024-10-16 | 4.02 | 4.11 | 4.01 | 4.07 | +0.25% | 503,312 | 204,544,574 |
| 2024-10-15 | 4.14 | 4.19 | 4.06 | 4.06 | -2.4% | 584,615 | 241,094,897 |
| 2024-10-14 | 4.13 | 4.18 | 4.06 | 4.16 | +1.22% | 611,151 | 252,061,306 |
| 2024-10-11 | 4.22 | 4.25 | 4.06 | 4.11 | -2.61% | 666,085 | 276,106,733 |
| 2024-10-10 | 4.2 | 4.35 | 4.11 | 4.22 | +0.72% | 1,010,059 | 427,823,889 |
| 2024-10-09 | 4.52 | 4.53 | 4.19 | 4.19 | -9.89% | 1,417,978 | 613,020,716 |
| 2024-10-08 | 5.05 | 5.05 | 4.51 | 4.65 | +1.31% | 2,333,972 | 1,107,578,986 |
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：