股票概览
5.67
+0.71%
+0.04
5.69
开盘价
5.72
最高价
5.58
最低价
38,118
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.84
MA10 (10日均线)
5.94
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 | 5.69 | 5.72 | 5.58 | 5.67 | +0.71% | 38,118 | 21,460,641 |
| 2025-03-24 | 5.79 | 5.81 | 5.53 | 5.63 | -2.93% | 91,160 | 51,570,515 |
| 2025-03-21 | 5.89 | 5.89 | 5.74 | 5.8 | -1.53% | 82,845 | 48,061,686 |
| 2025-03-20 | 5.94 | 5.96 | 5.88 | 5.89 | -0.34% | 56,345 | 33,381,652 |
| 2025-03-19 | 5.96 | 5.97 | 5.89 | 5.91 | -0.84% | 57,668 | 34,116,127 |
| 2025-03-18 | 5.95 | 6.06 | 5.9 | 5.96 | +0.51% | 93,767 | 55,950,802 |
| 2025-03-17 | 5.9 | 5.96 | 5.87 | 5.93 | +0.85% | 72,118 | 42,705,589 |
| 2025-03-14 | 5.78 | 5.89 | 5.73 | 5.88 | +1.55% | 92,697 | 54,124,099 |
| 2025-03-13 | 5.87 | 5.9 | 5.71 | 5.79 | -1.86% | 102,358 | 59,257,012 |
| 2025-03-12 | 5.92 | 5.95 | 5.89 | 5.9 | 0% | 80,581 | 47,701,770 |
| 2025-03-11 | 5.88 | 5.92 | 5.77 | 5.9 | -1.01% | 132,105 | 77,124,369 |
| 2025-03-10 | 5.95 | 6.02 | 5.95 | 5.96 | -1% | 74,143 | 44,294,740 |
| 2025-03-07 | 6.11 | 6.11 | 5.97 | 6.02 | -1.63% | 110,090 | 66,354,548 |
| 2025-03-06 | 6.05 | 6.15 | 6.02 | 6.12 | +1.32% | 122,503 | 74,765,592 |
| 2025-03-05 | 6.13 | 6.14 | 6 | 6.04 | -1.79% | 119,140 | 71,862,931 |
| 2025-03-04 | 5.99 | 6.2 | 5.95 | 6.15 | +1.65% | 150,903 | 92,130,225 |
| 2025-03-03 | 6.03 | 6.23 | 5.93 | 6.05 | -0.66% | 177,091 | 107,867,367 |
| 2025-02-28 | 6.06 | 6.42 | 5.96 | 6.09 | +1% | 261,319 | 162,087,328 |
| 2025-02-27 | 6.14 | 6.2 | 5.88 | 6.03 | -1.31% | 159,203 | 95,903,024 |
| 2025-02-26 | 6.09 | 6.15 | 6.07 | 6.11 | +0.33% | 125,025 | 76,278,437 |
| 2025-02-25 | 6.06 | 6.24 | 6.06 | 6.09 | -1.14% | 121,826 | 74,843,924 |
| 2025-02-24 | 6.25 | 6.28 | 6.09 | 6.16 | -2.53% | 183,312 | 113,407,843 |
| 2025-02-21 | 6.51 | 6.51 | 6.21 | 6.32 | -3.51% | 287,758 | 181,262,105 |
| 2025-02-20 | 6.38 | 6.68 | 6.31 | 6.55 | +2.66% | 267,031 | 173,787,718 |
| 2025-02-19 | 6.42 | 6.46 | 6.3 | 6.38 | +1.11% | 212,724 | 134,997,794 |
| 2025-02-18 | 6.69 | 6.74 | 6.28 | 6.31 | -5.68% | 355,830 | 230,521,138 |
| 2025-02-17 | 6.84 | 7.24 | 6.45 | 6.69 | -3.18% | 558,284 | 377,839,571 |
| 2025-02-14 | 6.36 | 6.91 | 6.3 | 6.91 | +10.03% | 419,596 | 278,799,308 |
| 2025-02-13 | 6.47 | 6.62 | 6.28 | 6.28 | +1.62% | 622,968 | 400,265,137 |
| 2025-02-12 | 5.64 | 6.18 | 5.61 | 6.18 | +9.96% | 156,433 | 93,204,861 |
| 2025-02-11 | 5.84 | 5.85 | 5.59 | 5.62 | -3.27% | 209,373 | 118,342,195 |
| 2025-02-10 | 5.78 | 5.95 | 5.76 | 5.81 | +0.52% | 180,654 | 105,383,071 |
| 2025-02-07 | 5.6 | 5.82 | 5.6 | 5.78 | +2.85% | 157,369 | 90,042,935 |
| 2025-02-06 | 5.53 | 5.67 | 5.4 | 5.62 | +1.63% | 155,227 | 86,187,603 |
| 2025-02-05 | 5.48 | 5.61 | 5.45 | 5.53 | +1.47% | 101,425 | 56,143,924 |
| 2025-01-27 | 5.55 | 5.61 | 5.4 | 5.45 | -0.55% | 103,535 | 57,093,407 |
| 2025-01-24 | 5.4 | 5.49 | 5.33 | 5.48 | +1.48% | 101,463 | 55,168,241 |
| 2025-01-23 | 5.5 | 5.6 | 5.39 | 5.4 | -0.18% | 138,337 | 76,472,776 |
| 2025-01-22 | 5.6 | 5.63 | 5.4 | 5.41 | -3.91% | 139,530 | 76,850,495 |
| 2025-01-21 | 5.62 | 5.88 | 5.5 | 5.63 | -0.18% | 154,399 | 86,870,523 |
| 2025-01-20 | 5.6 | 5.72 | 5.5 | 5.64 | +1.08% | 108,320 | 61,113,095 |
| 2025-01-17 | 5.63 | 5.63 | 5.5 | 5.58 | -0.89% | 72,798 | 40,466,759 |
| 2025-01-16 | 5.62 | 5.75 | 5.55 | 5.63 | +0.36% | 82,660 | 46,667,479 |
| 2025-01-15 | 5.64 | 5.71 | 5.56 | 5.61 | -0.53% | 121,371 | 68,266,416 |
| 2025-01-14 | 5.41 | 5.64 | 5.41 | 5.64 | +4.83% | 121,736 | 67,779,908 |
| 2025-01-13 | 5.3 | 5.45 | 5.2 | 5.38 | -1.28% | 123,817 | 66,315,165 |
| 2025-01-10 | 5.68 | 5.72 | 5.45 | 5.45 | -4.39% | 101,301 | 56,644,495 |
| 2025-01-09 | 5.65 | 5.75 | 5.63 | 5.7 | -0.18% | 106,982 | 61,003,216 |
| 2025-01-08 | 5.66 | 5.74 | 5.53 | 5.71 | -0.52% | 125,231 | 70,633,685 |
| 2025-01-07 | 5.6 | 5.74 | 5.55 | 5.74 | +3.24% | 126,137 | 71,011,519 |
| 2025-01-06 | 5.6 | 5.7 | 5.41 | 5.56 | -1.24% | 157,811 | 87,765,431 |
| 2025-01-03 | 6.03 | 6.11 | 5.6 | 5.63 | -7.25% | 191,711 | 111,117,986 |
| 2025-01-02 | 6.09 | 6.44 | 5.97 | 6.07 | -0.65% | 201,877 | 125,151,334 |
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：