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 |
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：