股票概览
5.66
-0.35%
-0.02
5.64
开盘价
5.7
最高价
5.62
最低价
13,215
成交量
数据更新至: 2025-03-25
技术指标
5.67
MA5 (5日均线)
5.69
MA10 (10日均线)
5.66
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 | 5.64 | 5.7 | 5.62 | 5.66 | -0.35% | 13,215 | 7,484,200 |
| 2025-03-24 | 5.71 | 5.71 | 5.6 | 5.68 | 0% | 29,912 | 16,887,276 |
| 2025-03-21 | 5.65 | 5.72 | 5.65 | 5.68 | +0.35% | 26,512 | 15,056,921 |
| 2025-03-20 | 5.65 | 5.68 | 5.62 | 5.66 | 0% | 26,431 | 14,919,176 |
| 2025-03-19 | 5.73 | 5.73 | 5.63 | 5.66 | -0.88% | 20,989 | 11,895,329 |
| 2025-03-18 | 5.76 | 5.76 | 5.69 | 5.71 | -0.52% | 24,618 | 14,046,079 |
| 2025-03-17 | 5.75 | 5.8 | 5.72 | 5.74 | -0.17% | 20,504 | 11,790,919 |
| 2025-03-14 | 5.72 | 5.76 | 5.7 | 5.75 | +0.7% | 34,822 | 19,978,544 |
| 2025-03-13 | 5.7 | 5.72 | 5.64 | 5.71 | +0.35% | 30,938 | 17,584,338 |
| 2025-03-12 | 5.68 | 5.71 | 5.66 | 5.69 | 0% | 29,706 | 16,894,581 |
| 2025-03-11 | 5.61 | 5.7 | 5.6 | 5.69 | +0.35% | 34,316 | 19,421,959 |
| 2025-03-10 | 5.67 | 5.68 | 5.63 | 5.67 | +0.18% | 39,989 | 22,607,529 |
| 2025-03-07 | 5.6 | 5.68 | 5.57 | 5.66 | +1.25% | 49,966 | 28,193,349 |
| 2025-03-06 | 5.64 | 5.67 | 5.56 | 5.59 | -0.89% | 41,821 | 23,347,298 |
| 2025-03-05 | 5.66 | 5.67 | 5.55 | 5.64 | -0.53% | 38,654 | 21,661,818 |
| 2025-03-04 | 5.6 | 5.68 | 5.57 | 5.67 | +1.25% | 37,572 | 21,242,256 |
| 2025-03-03 | 5.56 | 5.65 | 5.55 | 5.6 | +1.08% | 36,746 | 20,621,487 |
| 2025-02-28 | 5.56 | 5.61 | 5.53 | 5.54 | -0.72% | 33,040 | 18,415,496 |
| 2025-02-27 | 5.62 | 5.65 | 5.54 | 5.58 | -1.06% | 47,321 | 26,375,227 |
| 2025-02-26 | 5.58 | 5.68 | 5.55 | 5.64 | +1.81% | 44,740 | 25,147,776 |
| 2025-02-25 | 5.52 | 5.75 | 5.5 | 5.54 | -0.54% | 81,734 | 45,931,208 |
| 2025-02-24 | 5.39 | 5.77 | 5.36 | 5.57 | +3.92% | 120,557 | 67,523,412 |
| 2025-02-21 | 5.4 | 5.4 | 5.34 | 5.36 | -0.37% | 18,532 | 9,950,167 |
| 2025-02-20 | 5.39 | 5.41 | 5.33 | 5.38 | 0% | 18,209 | 9,786,718 |
| 2025-02-19 | 5.38 | 5.39 | 5.34 | 5.38 | 0% | 19,208 | 10,301,432 |
| 2025-02-18 | 5.45 | 5.45 | 5.35 | 5.38 | -0.92% | 23,721 | 12,829,298 |
| 2025-02-17 | 5.41 | 5.45 | 5.37 | 5.43 | +0.56% | 25,894 | 14,031,077 |
| 2025-02-14 | 5.39 | 5.44 | 5.39 | 5.4 | 0% | 17,548 | 9,486,634 |
| 2025-02-13 | 5.43 | 5.47 | 5.4 | 5.4 | -0.55% | 18,311 | 9,950,399 |
| 2025-02-12 | 5.46 | 5.48 | 5.41 | 5.43 | -0.55% | 18,079 | 9,831,286 |
| 2025-02-11 | 5.41 | 5.46 | 5.38 | 5.46 | +0.92% | 25,005 | 13,562,416 |
| 2025-02-10 | 5.38 | 5.42 | 5.36 | 5.41 | +0.56% | 20,195 | 10,908,703 |
| 2025-02-07 | 5.33 | 5.4 | 5.28 | 5.38 | +1.13% | 25,293 | 13,558,988 |
| 2025-02-06 | 5.25 | 5.33 | 5.25 | 5.32 | +1.14% | 21,415 | 11,340,186 |
| 2025-02-05 | 5.27 | 5.27 | 5.21 | 5.26 | 0% | 20,307 | 10,641,363 |
| 2025-01-27 | 5.21 | 5.31 | 5.21 | 5.26 | +0.96% | 26,628 | 14,067,092 |
| 2025-01-24 | 5.14 | 5.22 | 5.1 | 5.21 | +1.17% | 21,141 | 10,940,073 |
| 2025-01-23 | 5.17 | 5.2 | 5.14 | 5.15 | -2.83% | 25,052 | 12,965,265 |
| 2025-01-22 | 5.3 | 5.34 | 5.27 | 5.3 | 0% | 18,997 | 10,058,213 |
| 2025-01-21 | 5.37 | 5.37 | 5.28 | 5.3 | -0.56% | 16,293 | 8,637,635 |
| 2025-01-20 | 5.38 | 5.39 | 5.31 | 5.33 | -0.56% | 19,320 | 10,342,291 |
| 2025-01-17 | 5.29 | 5.37 | 5.29 | 5.36 | +0.56% | 18,749 | 10,020,382 |
| 2025-01-16 | 5.26 | 5.34 | 5.24 | 5.33 | +1.52% | 38,975 | 20,665,827 |
| 2025-01-15 | 5.28 | 5.29 | 5.23 | 5.25 | -0.76% | 23,187 | 12,187,825 |
| 2025-01-14 | 5.21 | 5.29 | 5.2 | 5.29 | +1.54% | 33,580 | 17,647,416 |
| 2025-01-13 | 5.12 | 5.21 | 5.01 | 5.21 | +1.17% | 24,773 | 12,764,151 |
| 2025-01-10 | 5.21 | 5.23 | 5.13 | 5.15 | -1.34% | 29,321 | 15,155,708 |
| 2025-01-09 | 5.18 | 5.24 | 5.17 | 5.22 | -0.19% | 21,825 | 11,376,522 |
| 2025-01-08 | 5.29 | 5.29 | 5.16 | 5.23 | -1.13% | 37,401 | 19,477,631 |
| 2025-01-07 | 5.32 | 5.34 | 5.22 | 5.29 | +0.38% | 36,003 | 18,986,239 |
| 2025-01-06 | 5.24 | 5.28 | 5.18 | 5.27 | +0.57% | 32,248 | 16,914,516 |
| 2025-01-03 | 5.37 | 5.42 | 5.21 | 5.24 | -2.24% | 59,731 | 31,754,018 |
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：