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 |
| 2024-12-31 | 6.3 | 6.33 | 6.05 | 6.11 | -3.17% | 161,582 | 99,496,505 |
| 2024-12-30 | 6.42 | 6.54 | 6.26 | 6.31 | -1.41% | 147,848 | 93,681,969 |
| 2024-12-27 | 6.68 | 6.68 | 6.37 | 6.4 | -2.88% | 279,989 | 181,020,508 |
| 2024-12-26 | 5.96 | 6.59 | 5.91 | 6.59 | +10.02% | 282,990 | 177,606,845 |
| 2024-12-25 | 6.27 | 6.36 | 5.92 | 5.99 | -5.52% | 185,706 | 112,205,428 |
| 2024-12-24 | 6.24 | 6.35 | 6.12 | 6.34 | +1.6% | 125,540 | 78,479,934 |
| 2024-12-23 | 6.59 | 6.6 | 6.22 | 6.24 | -4.15% | 148,953 | 94,317,535 |
| 2024-12-20 | 6.42 | 6.58 | 6.42 | 6.51 | +1.4% | 126,035 | 82,189,524 |
| 2024-12-19 | 6.48 | 6.48 | 6.28 | 6.42 | -2.13% | 194,091 | 123,687,736 |
| 2024-12-18 | 6.65 | 6.77 | 6.5 | 6.56 | -2.24% | 170,141 | 112,372,534 |
| 2024-12-17 | 6.95 | 6.97 | 6.7 | 6.71 | -3.45% | 156,443 | 106,406,998 |
| 2024-12-16 | 7.2 | 7.3 | 6.91 | 6.95 | -4.66% | 196,983 | 138,827,462 |
| 2024-12-13 | 7.29 | 7.49 | 7.24 | 7.29 | -0.82% | 194,141 | 142,410,209 |
| 2024-12-12 | 7.38 | 7.5 | 7.22 | 7.35 | -1.47% | 172,204 | 126,219,279 |
| 2024-12-11 | 7.3 | 7.49 | 7.25 | 7.46 | +0.95% | 153,337 | 113,785,160 |
| 2024-12-10 | 7.61 | 7.64 | 7.37 | 7.39 | -0.67% | 234,548 | 176,122,213 |
| 2024-12-09 | 7.69 | 7.69 | 7.32 | 7.44 | -3.75% | 286,417 | 213,620,752 |
| 2024-12-06 | 7.31 | 7.77 | 7.2 | 7.73 | +4.6% | 393,273 | 295,217,406 |
| 2024-12-05 | 6.93 | 7.66 | 6.92 | 7.39 | +5.57% | 399,358 | 294,411,226 |
| 2024-12-04 | 7.19 | 7.33 | 6.99 | 7 | -3.71% | 237,722 | 170,191,939 |
| 2024-12-03 | 7.14 | 7.3 | 7.03 | 7.27 | +1.39% | 280,969 | 201,669,884 |
| 2024-12-02 | 6.94 | 7.18 | 6.9 | 7.17 | +2.72% | 253,437 | 179,692,825 |
| 2024-11-29 | 6.83 | 7.05 | 6.76 | 6.98 | +1.01% | 291,329 | 201,350,873 |
| 2024-11-28 | 7.03 | 7.12 | 6.83 | 6.91 | -0.14% | 218,794 | 152,396,618 |
| 2024-11-27 | 6.86 | 6.94 | 6.65 | 6.92 | 0% | 220,056 | 149,606,463 |
| 2024-11-26 | 6.97 | 7.25 | 6.83 | 6.92 | -0.72% | 273,360 | 192,019,270 |
| 2024-11-25 | 6.9 | 7.03 | 6.63 | 6.97 | -0.85% | 270,096 | 185,205,500 |
| 2024-11-22 | 7.35 | 7.64 | 6.97 | 7.03 | -5.64% | 299,072 | 218,568,042 |
| 2024-11-21 | 7.63 | 7.63 | 7.37 | 7.45 | -2.23% | 260,979 | 194,795,694 |
| 2024-11-20 | 7.61 | 7.86 | 7.5 | 7.62 | -2.56% | 425,348 | 324,566,931 |
| 2024-11-19 | 7.41 | 7.99 | 7.21 | 7.82 | +7.71% | 591,496 | 460,489,841 |
| 2024-11-18 | 7.44 | 7.62 | 7.11 | 7.26 | -0.95% | 311,718 | 230,174,173 |
| 2024-11-15 | 7.66 | 7.95 | 7.23 | 7.33 | -6.03% | 399,133 | 301,495,710 |
| 2024-11-14 | 8.13 | 8.28 | 7.7 | 7.8 | -5.57% | 426,726 | 341,161,824 |
| 2024-11-13 | 9.02 | 9.4 | 8.2 | 8.26 | -9.33% | 557,637 | 485,515,127 |
| 2024-11-12 | 9.06 | 9.38 | 8.74 | 9.11 | +3.05% | 498,749 | 455,507,482 |
| 2024-11-11 | 8.3 | 9.12 | 8.3 | 8.84 | +4.99% | 469,522 | 408,599,323 |
| 2024-11-08 | 8.3 | 8.78 | 8.3 | 8.42 | -1.06% | 459,592 | 392,659,750 |
| 2024-11-07 | 8.63 | 8.86 | 8.12 | 8.51 | -5.65% | 660,162 | 565,306,768 |
| 2024-11-06 | 9.45 | 9.98 | 8.86 | 9.02 | -5.94% | 1,033,173 | 975,413,975 |
| 2024-11-05 | 9 | 9.59 | 8.31 | 9.59 | +9.98% | 1,275,376 | 1,174,550,120 |
| 2024-11-04 | 7.34 | 8.72 | 7.34 | 8.72 | +9.96% | 1,119,786 | 919,880,860 |
| 2024-11-01 | 6.86 | 7.93 | 6.49 | 7.93 | +9.99% | 1,211,709 | 839,213,377 |
| 2024-10-31 | 7.8 | 7.98 | 7.21 | 7.21 | -9.99% | 1,015,837 | 748,688,624 |
| 2024-10-30 | 8.01 | 8.84 | 8.01 | 8.01 | -10% | 1,137,928 | 934,445,530 |
| 2024-10-29 | 8.88 | 9.11 | 8.48 | 8.9 | +7.49% | 829,516 | 743,937,458 |
| 2024-10-28 | 8.65 | 8.73 | 8.01 | 8.28 | +4.28% | 931,420 | 796,192,107 |
| 2024-10-25 | 7.25 | 7.94 | 7.22 | 7.94 | +9.97% | 705,234 | 544,721,719 |
| 2024-10-24 | 7.22 | 7.22 | 6.17 | 7.22 | +10.06% | 1,357,974 | 959,632,764 |
| 2024-10-23 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 35,054 | 22,995,162 |
| 2024-10-22 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 31,364 | 18,692,706 |
| 2024-10-21 | 5.42 | 5.42 | 5.22 | 5.42 | +9.94% | 231,778 | 125,027,337 |
| 2024-10-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 757,837 | 359,670,004 |
| 2024-10-17 | 4.15 | 4.6 | 4.05 | 4.48 | +7.18% | 896,686 | 389,017,294 |
| 2024-10-16 | 3.99 | 4.25 | 3.99 | 4.18 | +3.72% | 228,120 | 93,955,336 |
| 2024-10-15 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 93,961 | 37,991,881 |
| 2024-10-14 | 4.06 | 4.09 | 4.03 | 4.07 | +0.49% | 89,083 | 36,135,520 |
| 2024-10-11 | 4.01 | 4.13 | 4.01 | 4.05 | -0.74% | 128,193 | 52,105,417 |
| 2024-10-10 | 4 | 4.16 | 3.98 | 4.08 | -0.97% | 214,429 | 87,667,253 |
| 2024-10-09 | 4.4 | 4.41 | 4.12 | 4.12 | -10.04% | 371,004 | 156,426,703 |
| 2024-10-08 | 5.15 | 5.16 | 4.38 | 4.58 | -3.98% | 745,765 | 344,216,305 |
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：