股票概览
5.5
-1.61%
-0.09
5.61
开盘价
5.61
最高价
5.4
最低价
38,433
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.94
MA10 (10日均线)
6.05
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 | 5.61 | 5.61 | 5.4 | 5.5 | -1.61% | 38,433 | 21,059,166 |
| 2025-03-24 | 5.82 | 5.85 | 5.48 | 5.59 | -3.95% | 82,191 | 46,317,426 |
| 2025-03-21 | 5.89 | 5.91 | 5.76 | 5.82 | -1.69% | 67,863 | 39,641,643 |
| 2025-03-20 | 6 | 6.02 | 5.92 | 5.92 | -1.82% | 54,358 | 32,439,554 |
| 2025-03-19 | 6.06 | 6.06 | 5.95 | 6.03 | -0.66% | 66,206 | 39,664,142 |
| 2025-03-18 | 6.27 | 6.28 | 6.04 | 6.07 | -2.88% | 78,773 | 48,087,337 |
| 2025-03-17 | 6.14 | 6.33 | 6.1 | 6.25 | +1.79% | 119,171 | 74,088,911 |
| 2025-03-14 | 5.94 | 6.14 | 5.91 | 6.14 | +3.37% | 115,400 | 69,565,124 |
| 2025-03-13 | 6.15 | 6.19 | 5.79 | 5.94 | -3.88% | 133,524 | 79,661,445 |
| 2025-03-12 | 6.3 | 6.31 | 6.11 | 6.18 | +0.16% | 83,312 | 51,718,467 |
| 2025-03-11 | 6.14 | 6.21 | 6.07 | 6.17 | 0% | 96,987 | 59,641,337 |
| 2025-03-10 | 6.3 | 6.32 | 6.12 | 6.17 | -1.28% | 93,099 | 57,586,582 |
| 2025-03-07 | 6.27 | 6.32 | 6.14 | 6.25 | -1.11% | 93,246 | 57,987,981 |
| 2025-03-06 | 6.3 | 6.37 | 6.25 | 6.32 | 0% | 137,995 | 87,060,969 |
| 2025-03-05 | 6.4 | 6.49 | 6.24 | 6.32 | -2.62% | 247,557 | 157,005,414 |
| 2025-03-04 | 5.94 | 6.53 | 5.92 | 6.49 | +9.26% | 411,448 | 261,584,717 |
| 2025-03-03 | 6.02 | 6.13 | 5.9 | 5.94 | -1.66% | 129,371 | 77,574,981 |
| 2025-02-28 | 6.14 | 6.26 | 5.93 | 6.04 | -1.95% | 249,975 | 152,063,568 |
| 2025-02-27 | 5.75 | 6.34 | 5.7 | 6.16 | +6.94% | 357,901 | 219,078,184 |
| 2025-02-26 | 5.57 | 5.87 | 5.57 | 5.76 | +3.41% | 156,237 | 90,274,887 |
| 2025-02-25 | 5.39 | 5.63 | 5.33 | 5.57 | +2.58% | 130,337 | 72,082,569 |
| 2025-02-24 | 5.38 | 5.53 | 5.28 | 5.43 | +1.69% | 129,251 | 69,907,913 |
| 2025-02-21 | 5.47 | 5.48 | 5.27 | 5.34 | -2.02% | 84,585 | 45,101,467 |
| 2025-02-20 | 5.47 | 5.5 | 5.39 | 5.45 | 0% | 78,952 | 42,984,582 |
| 2025-02-19 | 5.39 | 5.46 | 5.38 | 5.45 | +1.11% | 56,363 | 30,615,037 |
| 2025-02-18 | 5.61 | 5.62 | 5.39 | 5.39 | -3.41% | 78,110 | 42,574,312 |
| 2025-02-17 | 5.61 | 5.68 | 5.53 | 5.58 | -1.41% | 112,712 | 62,893,961 |
| 2025-02-14 | 5.72 | 5.8 | 5.59 | 5.66 | -1.57% | 65,594 | 37,136,820 |
| 2025-02-13 | 5.78 | 5.92 | 5.73 | 5.75 | -0.52% | 68,296 | 39,666,881 |
| 2025-02-12 | 5.73 | 5.78 | 5.67 | 5.78 | +0.87% | 60,933 | 34,933,041 |
| 2025-02-11 | 5.81 | 5.85 | 5.68 | 5.73 | -0.87% | 72,190 | 41,326,865 |
| 2025-02-10 | 5.78 | 5.84 | 5.68 | 5.78 | +0.7% | 62,078 | 35,694,841 |
| 2025-02-07 | 5.53 | 5.84 | 5.53 | 5.74 | +3.05% | 114,956 | 65,984,535 |
| 2025-02-06 | 5.48 | 5.59 | 5.32 | 5.57 | +2.01% | 69,903 | 38,269,414 |
| 2025-02-05 | 5.47 | 5.58 | 5.41 | 5.46 | +0.37% | 67,336 | 37,028,544 |
| 2025-01-27 | 5.49 | 5.88 | 5.44 | 5.44 | -0.55% | 109,683 | 61,799,099 |
| 2025-01-24 | 5.28 | 5.5 | 5.2 | 5.47 | +1.86% | 90,855 | 48,816,857 |
| 2025-01-23 | 5.38 | 5.53 | 5.35 | 5.37 | +0.75% | 70,118 | 38,235,763 |
| 2025-01-22 | 5.44 | 5.44 | 5.31 | 5.33 | -2.2% | 55,546 | 29,740,399 |
| 2025-01-21 | 5.6 | 5.63 | 5.41 | 5.45 | -2.85% | 68,920 | 37,759,096 |
| 2025-01-20 | 5.51 | 5.64 | 5.4 | 5.61 | +2% | 78,976 | 43,773,947 |
| 2025-01-17 | 5.59 | 5.6 | 5.42 | 5.5 | -1.79% | 73,896 | 40,673,420 |
| 2025-01-16 | 5.55 | 5.85 | 5.54 | 5.6 | +0.9% | 137,788 | 77,784,855 |
| 2025-01-15 | 5.56 | 5.67 | 5.47 | 5.55 | +0.36% | 92,930 | 51,544,465 |
| 2025-01-14 | 5.3 | 5.53 | 5.29 | 5.53 | +5.53% | 71,030 | 38,560,311 |
| 2025-01-13 | 5.18 | 5.29 | 5.07 | 5.24 | -0.76% | 75,855 | 39,428,379 |
| 2025-01-10 | 5.51 | 5.57 | 5.26 | 5.28 | -4% | 92,737 | 50,130,211 |
| 2025-01-09 | 5.36 | 5.52 | 5.33 | 5.5 | +1.85% | 83,031 | 45,170,840 |
| 2025-01-08 | 5.33 | 5.47 | 5.18 | 5.4 | +1.69% | 99,529 | 53,110,243 |
| 2025-01-07 | 5.2 | 5.32 | 5.15 | 5.31 | +1.92% | 60,647 | 31,725,027 |
| 2025-01-06 | 5.25 | 5.29 | 4.99 | 5.21 | -0.76% | 84,495 | 43,656,503 |
| 2025-01-03 | 5.55 | 5.63 | 5.2 | 5.25 | -5.41% | 113,757 | 60,865,610 |
| 2025-01-02 | 5.52 | 5.83 | 5.5 | 5.55 | 0% | 122,985 | 69,487,459 |
| 2024-12-31 | 5.65 | 5.72 | 5.5 | 5.55 | -2.12% | 100,873 | 56,591,023 |
| 2024-12-30 | 5.83 | 5.85 | 5.54 | 5.67 | -2.58% | 121,630 | 68,759,148 |
| 2024-12-27 | 5.81 | 5.9 | 5.7 | 5.82 | +0.17% | 100,495 | 58,637,807 |
| 2024-12-26 | 5.76 | 5.94 | 5.75 | 5.81 | -0.17% | 144,209 | 84,116,377 |
| 2024-12-25 | 5.91 | 6.03 | 5.47 | 5.82 | -3.8% | 312,617 | 177,710,917 |
| 2024-12-24 | 6.73 | 6.75 | 6.05 | 6.05 | -9.97% | 258,380 | 159,557,330 |
| 2024-12-23 | 6.81 | 7.05 | 6.51 | 6.72 | 0% | 213,464 | 143,669,241 |
| 2024-12-20 | 6.6 | 6.83 | 6.5 | 6.72 | +1.82% | 147,038 | 98,761,786 |
| 2024-12-19 | 6.71 | 6.72 | 6.36 | 6.6 | -1.64% | 167,447 | 108,944,948 |
| 2024-12-18 | 6.33 | 6.74 | 6.33 | 6.71 | -2.19% | 296,855 | 195,764,877 |
| 2024-12-17 | 7.52 | 7.55 | 6.86 | 6.86 | -9.97% | 192,802 | 135,398,322 |
| 2024-12-16 | 8.51 | 8.51 | 7.62 | 7.62 | -10.04% | 269,336 | 211,646,004 |
| 2024-12-13 | 8.82 | 9.09 | 8.4 | 8.47 | -4.19% | 274,330 | 238,115,090 |
| 2024-12-12 | 8.62 | 9.09 | 8.61 | 8.84 | +3.03% | 381,731 | 337,992,179 |
| 2024-12-11 | 7.81 | 8.58 | 7.81 | 8.58 | +10% | 380,984 | 321,783,607 |
| 2024-12-10 | 8 | 8.05 | 7.71 | 7.8 | +0.26% | 132,586 | 103,611,781 |
| 2024-12-09 | 7.69 | 8.11 | 7.55 | 7.78 | +1.17% | 181,745 | 142,804,668 |
| 2024-12-06 | 7.62 | 7.82 | 7.51 | 7.69 | +1.05% | 132,651 | 101,709,897 |
| 2024-12-05 | 7.54 | 7.79 | 7.31 | 7.61 | +0.79% | 184,710 | 138,515,459 |
| 2024-12-04 | 7.61 | 8.04 | 7.5 | 7.55 | -5.39% | 271,790 | 208,765,187 |
| 2024-12-03 | 7.7 | 8.17 | 7.62 | 7.98 | +7.4% | 479,749 | 386,633,809 |
| 2024-12-02 | 6.72 | 7.43 | 6.72 | 7.43 | +10.07% | 126,938 | 92,636,231 |
| 2024-11-29 | 6.7 | 6.94 | 6.61 | 6.75 | +0.9% | 99,551 | 67,456,329 |
| 2024-11-28 | 6.6 | 6.75 | 6.52 | 6.69 | +0.75% | 88,685 | 59,065,097 |
| 2024-11-27 | 6.38 | 6.64 | 6.36 | 6.64 | +2.15% | 86,275 | 56,024,753 |
| 2024-11-26 | 6.58 | 6.7 | 6.42 | 6.5 | -1.66% | 102,887 | 67,213,485 |
| 2024-11-25 | 6.34 | 6.73 | 6.28 | 6.61 | +3.44% | 147,631 | 96,754,092 |
| 2024-11-22 | 6.5 | 6.65 | 6.33 | 6.39 | -1.69% | 123,294 | 80,129,892 |
| 2024-11-21 | 6.55 | 6.7 | 6.41 | 6.5 | -1.52% | 175,155 | 114,314,084 |
| 2024-11-20 | 6 | 6.6 | 6 | 6.6 | +10% | 231,781 | 149,415,124 |
| 2024-11-19 | 5.76 | 6 | 5.72 | 6 | +4.17% | 87,714 | 51,562,283 |
| 2024-11-18 | 6.03 | 6.04 | 5.6 | 5.76 | -2.7% | 100,841 | 58,323,655 |
| 2024-11-15 | 6 | 6.13 | 5.81 | 5.92 | -2.31% | 143,571 | 85,288,943 |
| 2024-11-14 | 6 | 6.35 | 5.97 | 6.06 | +1% | 198,027 | 121,842,618 |
| 2024-11-13 | 5.9 | 6.13 | 5.75 | 6 | +1.69% | 141,061 | 83,449,059 |
| 2024-11-12 | 5.87 | 6.05 | 5.81 | 5.9 | -1.67% | 211,189 | 124,596,449 |
| 2024-11-11 | 5.74 | 6.08 | 5.36 | 6 | +4.53% | 421,798 | 247,209,782 |
| 2024-11-08 | 5.24 | 5.74 | 5.24 | 5.74 | +9.96% | 174,063 | 98,272,790 |
| 2024-11-07 | 4.92 | 5.36 | 4.9 | 5.22 | +5.45% | 124,741 | 64,427,183 |
| 2024-11-06 | 4.91 | 5.05 | 4.87 | 4.95 | +0.41% | 63,894 | 31,674,532 |
| 2024-11-05 | 4.82 | 4.94 | 4.82 | 4.93 | +1.86% | 41,597 | 20,387,198 |
| 2024-11-04 | 4.78 | 4.86 | 4.74 | 4.84 | +1.26% | 35,049 | 16,838,490 |
| 2024-11-01 | 4.94 | 4.99 | 4.77 | 4.78 | -2.85% | 53,111 | 25,719,936 |
| 2024-10-31 | 4.81 | 4.98 | 4.79 | 4.92 | +2.5% | 62,672 | 30,792,956 |
| 2024-10-30 | 4.82 | 4.9 | 4.74 | 4.8 | -2.24% | 73,545 | 35,427,774 |
| 2024-10-29 | 5.08 | 5.11 | 4.88 | 4.91 | -3.35% | 85,269 | 42,271,742 |
| 2024-10-28 | 4.84 | 5.18 | 4.81 | 5.08 | +5.39% | 119,836 | 59,880,108 |
| 2024-10-25 | 4.7 | 4.83 | 4.7 | 4.82 | +2.34% | 60,286 | 28,818,453 |
| 2024-10-24 | 4.64 | 4.74 | 4.62 | 4.71 | +0.86% | 59,562 | 27,881,950 |
| 2024-10-23 | 4.58 | 4.68 | 4.58 | 4.67 | +1.74% | 74,380 | 34,450,434 |
| 2024-10-22 | 4.54 | 4.61 | 4.52 | 4.59 | +1.32% | 59,881 | 27,365,028 |
| 2024-10-21 | 4.59 | 4.6 | 4.51 | 4.53 | -1.09% | 56,711 | 25,816,613 |
| 2024-10-18 | 4.52 | 4.62 | 4.5 | 4.58 | +1.1% | 57,497 | 26,259,368 |
| 2024-10-17 | 4.6 | 4.67 | 4.51 | 4.53 | -1.52% | 46,279 | 21,242,634 |
| 2024-10-16 | 4.57 | 4.63 | 4.54 | 4.6 | +0.44% | 37,723 | 17,309,768 |
| 2024-10-15 | 4.64 | 4.65 | 4.58 | 4.58 | -1.51% | 39,287 | 18,123,462 |
| 2024-10-14 | 4.63 | 4.69 | 4.58 | 4.65 | +0.65% | 56,878 | 26,380,301 |
| 2024-10-11 | 4.74 | 4.8 | 4.58 | 4.62 | -1.28% | 56,254 | 26,341,613 |
| 2024-10-10 | 4.6 | 4.83 | 4.6 | 4.68 | +1.96% | 97,798 | 46,287,382 |
| 2024-10-09 | 4.9 | 4.93 | 4.58 | 4.59 | -8.57% | 110,830 | 52,571,196 |
| 2024-10-08 | 5.32 | 5.36 | 4.81 | 5.02 | +3.08% | 179,949 | 91,419,202 |
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：