股票概览
5.58
+1.27%
+0.07
5.51
开盘价
5.6
最高价
5.49
最低价
722,762
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.58
MA10 (10日均线)
5.55
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 | 5.51 | 5.6 | 5.49 | 5.58 | +1.27% | 722,762 | 401,327,076 |
| 2025-03-24 | 5.52 | 5.55 | 5.49 | 5.51 | -0.18% | 801,932 | 442,373,628 |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.52 | -0.72% | 1,236,758 | 687,688,568 |
| 2025-03-20 | 5.57 | 5.59 | 5.54 | 5.56 | -0.18% | 755,989 | 420,326,970 |
| 2025-03-19 | 5.56 | 5.59 | 5.54 | 5.57 | +0.36% | 691,576 | 384,856,660 |
| 2025-03-18 | 5.6 | 5.61 | 5.55 | 5.55 | -0.72% | 799,036 | 444,989,431 |
| 2025-03-17 | 5.69 | 5.69 | 5.58 | 5.59 | -1.24% | 1,140,665 | 641,731,275 |
| 2025-03-14 | 5.62 | 5.68 | 5.6 | 5.66 | +1.07% | 1,461,103 | 826,073,637 |
| 2025-03-13 | 5.62 | 5.66 | 5.58 | 5.6 | -0.36% | 781,147 | 439,251,568 |
| 2025-03-12 | 5.61 | 5.64 | 5.59 | 5.62 | -0.18% | 823,053 | 462,385,091 |
| 2025-03-11 | 5.54 | 5.64 | 5.53 | 5.63 | +1.62% | 1,462,766 | 819,399,776 |
| 2025-03-10 | 5.54 | 5.62 | 5.51 | 5.54 | 0% | 1,662,694 | 925,728,861 |
| 2025-03-07 | 5.6 | 5.62 | 5.51 | 5.54 | -1.07% | 1,311,602 | 728,423,080 |
| 2025-03-06 | 5.55 | 5.65 | 5.51 | 5.6 | +1.08% | 1,742,487 | 971,934,602 |
| 2025-03-05 | 5.47 | 5.57 | 5.44 | 5.54 | +1.28% | 1,552,907 | 857,361,844 |
| 2025-03-04 | 5.41 | 5.48 | 5.4 | 5.47 | +0.92% | 1,083,813 | 590,103,083 |
| 2025-03-03 | 5.49 | 5.5 | 5.39 | 5.42 | -0.91% | 1,797,118 | 976,965,781 |
| 2025-02-28 | 5.47 | 5.54 | 5.46 | 5.47 | -0.18% | 1,362,049 | 749,217,050 |
| 2025-02-27 | 5.48 | 5.5 | 5.44 | 5.48 | -0.18% | 1,060,484 | 579,940,397 |
| 2025-02-26 | 5.48 | 5.51 | 5.46 | 5.49 | +0.37% | 819,953 | 449,433,955 |
| 2025-02-25 | 5.51 | 5.52 | 5.45 | 5.47 | -1.08% | 1,301,354 | 713,235,835 |
| 2025-02-24 | 5.56 | 5.61 | 5.51 | 5.53 | -0.72% | 1,380,726 | 765,789,169 |
| 2025-02-21 | 5.59 | 5.62 | 5.54 | 5.57 | -0.18% | 1,124,691 | 626,536,602 |
| 2025-02-20 | 5.63 | 5.64 | 5.57 | 5.58 | -0.89% | 979,770 | 547,362,468 |
| 2025-02-19 | 5.63 | 5.67 | 5.6 | 5.63 | +0.18% | 847,881 | 478,169,985 |
| 2025-02-18 | 5.64 | 5.7 | 5.61 | 5.62 | -0.53% | 1,206,673 | 682,972,498 |
| 2025-02-17 | 5.66 | 5.67 | 5.6 | 5.65 | -0.35% | 1,056,567 | 594,682,198 |
| 2025-02-14 | 5.6 | 5.67 | 5.57 | 5.67 | +1.43% | 1,163,843 | 654,505,922 |
| 2025-02-13 | 5.6 | 5.63 | 5.58 | 5.59 | -0.18% | 882,322 | 494,326,758 |
| 2025-02-12 | 5.57 | 5.62 | 5.56 | 5.6 | +0.9% | 853,670 | 476,677,581 |
| 2025-02-11 | 5.67 | 5.68 | 5.55 | 5.55 | -1.94% | 1,394,076 | 779,020,119 |
| 2025-02-10 | 5.65 | 5.7 | 5.64 | 5.66 | +0.18% | 904,681 | 512,901,855 |
| 2025-02-07 | 5.61 | 5.67 | 5.57 | 5.65 | +0.89% | 1,197,218 | 673,876,462 |
| 2025-02-06 | 5.61 | 5.64 | 5.57 | 5.6 | 0% | 1,110,911 | 622,592,300 |
| 2025-02-05 | 5.72 | 5.73 | 5.59 | 5.6 | -1.75% | 1,167,603 | 656,787,719 |
| 2025-01-27 | 5.72 | 5.78 | 5.7 | 5.7 | 0% | 979,024 | 561,251,881 |
| 2025-01-24 | 5.62 | 5.74 | 5.6 | 5.7 | +1.6% | 1,312,114 | 747,831,603 |
| 2025-01-23 | 5.62 | 5.7 | 5.61 | 5.61 | +0.18% | 1,051,359 | 593,969,772 |
| 2025-01-22 | 5.68 | 5.69 | 5.57 | 5.6 | -1.58% | 1,212,648 | 680,560,941 |
| 2025-01-21 | 5.74 | 5.76 | 5.68 | 5.69 | -0.35% | 668,440 | 381,737,470 |
| 2025-01-20 | 5.74 | 5.83 | 5.7 | 5.71 | -0.17% | 1,114,537 | 641,180,685 |
| 2025-01-17 | 5.7 | 5.75 | 5.61 | 5.72 | +0.53% | 982,063 | 559,553,346 |
| 2025-01-16 | 5.74 | 5.81 | 5.67 | 5.69 | -0.52% | 1,125,973 | 645,082,925 |
| 2025-01-15 | 5.75 | 5.82 | 5.71 | 5.72 | -0.69% | 944,929 | 544,476,089 |
| 2025-01-14 | 5.7 | 5.8 | 5.69 | 5.76 | +1.23% | 1,316,885 | 758,952,787 |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.69 | -0.7% | 962,662 | 547,731,981 |
| 2025-01-10 | 5.8 | 5.83 | 5.73 | 5.73 | -0.87% | 979,383 | 565,356,102 |
| 2025-01-09 | 5.89 | 5.89 | 5.77 | 5.78 | -2.2% | 995,955 | 578,717,035 |
| 2025-01-08 | 5.89 | 5.96 | 5.81 | 5.91 | +0.51% | 1,135,451 | 669,015,021 |
| 2025-01-07 | 5.93 | 5.96 | 5.83 | 5.88 | -0.68% | 741,365 | 435,776,628 |
| 2025-01-06 | 5.98 | 6 | 5.86 | 5.92 | -0.67% | 843,611 | 498,772,913 |
| 2025-01-03 | 6.05 | 6.07 | 5.91 | 5.96 | -1.16% | 986,465 | 590,616,479 |
| 2025-01-02 | 6.17 | 6.21 | 5.98 | 6.03 | -2.11% | 1,318,146 | 801,010,074 |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | -1.91% | 1,138,514 | 710,716,900 |
| 2024-12-30 | 6.25 | 6.35 | 6.22 | 6.28 | +0.8% | 1,348,038 | 847,823,901 |
| 2024-12-27 | 6.21 | 6.26 | 6.16 | 6.23 | +0.65% | 884,596 | 548,743,025 |
| 2024-12-26 | 6.26 | 6.27 | 6.16 | 6.19 | -0.8% | 907,027 | 562,273,568 |
| 2024-12-25 | 6.15 | 6.26 | 6.15 | 6.24 | +1.3% | 1,273,500 | 792,974,438 |
| 2024-12-24 | 6.13 | 6.18 | 6.01 | 6.16 | +0.33% | 1,319,494 | 807,278,787 |
| 2024-12-23 | 6.05 | 6.18 | 6.03 | 6.14 | +1.32% | 1,510,014 | 924,245,053 |
| 2024-12-20 | 6.16 | 6.16 | 6.05 | 6.06 | -1.3% | 1,180,492 | 717,898,850 |
| 2024-12-19 | 6.17 | 6.19 | 6.11 | 6.14 | -0.81% | 1,184,155 | 728,544,579 |
| 2024-12-18 | 6.21 | 6.24 | 6.15 | 6.19 | 0% | 1,279,646 | 791,603,976 |
| 2024-12-17 | 6.2 | 6.26 | 6.16 | 6.19 | -0.64% | 1,890,580 | 1,173,617,426 |
| 2024-12-16 | 6.16 | 6.27 | 6.05 | 6.23 | +1.14% | 3,079,355 | 1,898,663,874 |
| 2024-12-13 | 6.3 | 6.37 | 6.08 | 6.16 | -3.3% | 7,690,074 | 4,761,401,464 |
| 2024-12-12 | 6.23 | 6.39 | 6.22 | 6.37 | +2.41% | 2,872,581 | 1,823,464,521 |
| 2024-12-11 | 6.35 | 6.36 | 6.17 | 6.22 | -1.58% | 2,543,213 | 1,585,279,857 |
| 2024-12-10 | 6.46 | 6.46 | 6.31 | 6.32 | -0.63% | 2,011,831 | 1,281,665,330 |
| 2024-12-09 | 6.25 | 6.39 | 6.17 | 6.36 | +1.76% | 2,035,133 | 1,282,917,481 |
| 2024-12-06 | 6.25 | 6.28 | 6.18 | 6.25 | +0.64% | 1,689,898 | 1,055,601,464 |
| 2024-12-05 | 6.16 | 6.27 | 6.15 | 6.21 | +0.16% | 1,732,131 | 1,077,127,115 |
| 2024-12-04 | 6.2 | 6.21 | 6.05 | 6.2 | -0.16% | 2,161,429 | 1,326,494,187 |
| 2024-12-03 | 6.05 | 6.22 | 6.01 | 6.21 | +2.99% | 2,891,312 | 1,776,956,118 |
| 2024-12-02 | 5.85 | 6.13 | 5.84 | 6.03 | +5.24% | 5,754,870 | 3,463,692,309 |
| 2024-11-29 | 5.73 | 5.76 | 5.69 | 5.73 | 0% | 1,292,190 | 740,710,930 |
| 2024-11-28 | 5.64 | 5.75 | 5.62 | 5.73 | +1.42% | 1,609,062 | 917,122,486 |
| 2024-11-27 | 5.56 | 5.65 | 5.53 | 5.65 | +1.8% | 1,209,784 | 678,136,490 |
| 2024-11-26 | 5.5 | 5.58 | 5.48 | 5.55 | +0.73% | 976,424 | 541,866,585 |
| 2024-11-25 | 5.56 | 5.61 | 5.47 | 5.51 | -0.36% | 1,325,822 | 734,118,070 |
| 2024-11-22 | 5.62 | 5.67 | 5.53 | 5.53 | -1.6% | 1,273,814 | 714,892,630 |
| 2024-11-21 | 5.58 | 5.63 | 5.56 | 5.62 | +0.72% | 896,812 | 502,012,928 |
| 2024-11-20 | 5.63 | 5.66 | 5.57 | 5.58 | -1.06% | 1,382,758 | 776,100,134 |
| 2024-11-19 | 5.67 | 5.73 | 5.59 | 5.64 | -0.7% | 1,511,361 | 852,951,394 |
| 2024-11-18 | 5.67 | 5.77 | 5.65 | 5.68 | +0.35% | 2,368,550 | 1,355,330,371 |
| 2024-11-15 | 5.52 | 5.76 | 5.51 | 5.66 | +2.35% | 2,715,088 | 1,534,469,542 |
| 2024-11-14 | 5.55 | 5.58 | 5.52 | 5.53 | -0.72% | 1,190,311 | 660,693,415 |
| 2024-11-13 | 5.5 | 5.59 | 5.49 | 5.57 | +1.09% | 1,189,728 | 661,267,864 |
| 2024-11-12 | 5.57 | 5.62 | 5.5 | 5.51 | -1.43% | 1,466,969 | 815,057,778 |
| 2024-11-11 | 5.63 | 5.65 | 5.55 | 5.59 | -1.41% | 1,277,119 | 712,638,607 |
| 2024-11-08 | 5.75 | 5.76 | 5.63 | 5.67 | -0.87% | 1,485,517 | 844,304,068 |
| 2024-11-07 | 5.57 | 5.72 | 5.55 | 5.72 | +2.14% | 1,943,692 | 1,101,103,285 |
| 2024-11-06 | 5.63 | 5.65 | 5.56 | 5.6 | -0.88% | 1,446,833 | 809,725,112 |
| 2024-11-05 | 5.55 | 5.65 | 5.53 | 5.65 | +1.25% | 1,526,194 | 855,561,335 |
| 2024-11-04 | 5.52 | 5.58 | 5.47 | 5.58 | +0.72% | 1,237,905 | 684,866,488 |
| 2024-11-01 | 5.41 | 5.55 | 5.41 | 5.54 | +2.03% | 1,656,282 | 910,041,734 |
| 2024-10-31 | 5.6 | 5.6 | 5.41 | 5.43 | -4.06% | 2,627,886 | 1,433,264,381 |
| 2024-10-30 | 5.61 | 5.67 | 5.59 | 5.66 | +0.71% | 991,342 | 558,644,636 |
| 2024-10-29 | 5.65 | 5.69 | 5.61 | 5.62 | -0.71% | 872,192 | 492,560,972 |
| 2024-10-28 | 5.6 | 5.66 | 5.56 | 5.66 | +0.89% | 957,486 | 538,298,911 |
| 2024-10-25 | 5.65 | 5.69 | 5.59 | 5.61 | -0.71% | 1,237,278 | 695,362,876 |
| 2024-10-24 | 5.74 | 5.75 | 5.63 | 5.65 | -1.91% | 1,117,014 | 633,405,210 |
| 2024-10-23 | 5.68 | 5.77 | 5.66 | 5.76 | +1.41% | 1,382,343 | 792,264,214 |
| 2024-10-22 | 5.62 | 5.71 | 5.61 | 5.68 | +1.07% | 1,171,956 | 663,101,351 |
| 2024-10-21 | 5.69 | 5.72 | 5.6 | 5.62 | -1.23% | 1,321,546 | 744,484,209 |
| 2024-10-18 | 5.64 | 5.75 | 5.56 | 5.69 | +1.25% | 1,703,257 | 961,750,895 |
| 2024-10-17 | 5.71 | 5.76 | 5.61 | 5.62 | -1.92% | 872,042 | 494,891,512 |
| 2024-10-16 | 5.66 | 5.76 | 5.63 | 5.73 | +0.53% | 913,921 | 522,588,984 |
| 2024-10-15 | 5.82 | 5.83 | 5.7 | 5.7 | -2.4% | 1,271,349 | 732,566,450 |
| 2024-10-14 | 5.77 | 5.87 | 5.73 | 5.84 | +2.1% | 1,278,409 | 742,516,696 |
| 2024-10-11 | 5.84 | 5.88 | 5.69 | 5.72 | -2.39% | 1,378,381 | 797,420,977 |
| 2024-10-10 | 5.75 | 5.92 | 5.69 | 5.86 | +3.17% | 2,467,513 | 1,438,058,304 |
| 2024-10-09 | 5.9 | 5.9 | 5.62 | 5.68 | -4.22% | 2,837,055 | 1,640,212,832 |
| 2024-10-08 | 6.6 | 6.61 | 5.86 | 5.93 | -1.82% | 5,254,000 | 3,208,165,256 |
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：