股票概览
5.75
+0.35%
+0.02
5.73
开盘价
5.76
最高价
5.69
最低价
95,170
成交量
数据更新至: 2025-03-25
技术指标
5.79
MA5 (5日均线)
5.78
MA10 (10日均线)
5.74
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 | 5.73 | 5.76 | 5.69 | 5.75 | +0.35% | 95,170 | 54,513,230 |
| 2025-03-24 | 5.81 | 5.84 | 5.66 | 5.73 | -1.38% | 244,901 | 140,526,970 |
| 2025-03-21 | 5.83 | 5.9 | 5.79 | 5.81 | -0.51% | 229,919 | 134,458,661 |
| 2025-03-20 | 5.81 | 5.89 | 5.81 | 5.84 | +0.34% | 241,916 | 141,423,933 |
| 2025-03-19 | 5.82 | 5.85 | 5.79 | 5.82 | -0.17% | 170,580 | 99,222,967 |
| 2025-03-18 | 5.86 | 5.87 | 5.81 | 5.83 | -0.17% | 199,508 | 116,413,922 |
| 2025-03-17 | 5.78 | 5.85 | 5.77 | 5.84 | +1.21% | 274,795 | 159,845,412 |
| 2025-03-14 | 5.72 | 5.78 | 5.71 | 5.77 | +1.05% | 231,967 | 133,500,985 |
| 2025-03-13 | 5.73 | 5.74 | 5.67 | 5.71 | -0.35% | 140,866 | 80,305,125 |
| 2025-03-12 | 5.76 | 5.76 | 5.71 | 5.73 | -0.52% | 162,400 | 93,022,327 |
| 2025-03-11 | 5.75 | 5.77 | 5.69 | 5.76 | -0.52% | 169,432 | 97,138,377 |
| 2025-03-10 | 5.69 | 5.79 | 5.65 | 5.79 | +2.12% | 233,539 | 133,892,840 |
| 2025-03-07 | 5.74 | 5.74 | 5.65 | 5.67 | -1.22% | 167,053 | 95,237,384 |
| 2025-03-06 | 5.76 | 5.77 | 5.7 | 5.74 | -0.52% | 266,760 | 152,749,489 |
| 2025-03-05 | 5.66 | 5.79 | 5.61 | 5.77 | +1.76% | 279,272 | 159,985,073 |
| 2025-03-04 | 5.6 | 5.68 | 5.58 | 5.67 | +0.71% | 146,661 | 82,718,095 |
| 2025-03-03 | 5.64 | 5.69 | 5.61 | 5.63 | +0.18% | 198,375 | 111,831,301 |
| 2025-02-28 | 5.72 | 5.72 | 5.62 | 5.62 | -1.92% | 173,711 | 98,387,178 |
| 2025-02-27 | 5.66 | 5.73 | 5.61 | 5.73 | +1.06% | 199,004 | 112,860,824 |
| 2025-02-26 | 5.62 | 5.69 | 5.62 | 5.67 | +1.07% | 141,767 | 80,113,827 |
| 2025-02-25 | 5.71 | 5.72 | 5.6 | 5.61 | -2.09% | 226,382 | 127,912,789 |
| 2025-02-24 | 5.71 | 5.78 | 5.7 | 5.73 | -0.35% | 180,938 | 103,740,150 |
| 2025-02-21 | 5.81 | 5.82 | 5.72 | 5.75 | -0.69% | 207,991 | 119,578,304 |
| 2025-02-20 | 5.79 | 5.84 | 5.73 | 5.79 | 0% | 178,587 | 103,509,628 |
| 2025-02-19 | 5.78 | 5.8 | 5.74 | 5.79 | +0.17% | 144,440 | 83,409,598 |
| 2025-02-18 | 5.91 | 5.91 | 5.75 | 5.78 | -2.2% | 227,857 | 132,618,578 |
| 2025-02-17 | 5.89 | 5.95 | 5.87 | 5.91 | +0.68% | 199,462 | 117,846,093 |
| 2025-02-14 | 5.87 | 5.91 | 5.84 | 5.87 | -0.34% | 147,950 | 86,912,093 |
| 2025-02-13 | 5.94 | 5.95 | 5.87 | 5.89 | -0.67% | 194,071 | 114,672,728 |
| 2025-02-12 | 5.95 | 6 | 5.88 | 5.93 | -0.84% | 205,137 | 121,481,932 |
| 2025-02-11 | 6.04 | 6.05 | 5.89 | 5.98 | -0.99% | 195,018 | 116,039,801 |
| 2025-02-10 | 6.06 | 6.08 | 6 | 6.04 | +0.17% | 179,412 | 108,193,009 |
| 2025-02-07 | 5.95 | 6.06 | 5.92 | 6.03 | +1.52% | 223,119 | 134,033,690 |
| 2025-02-06 | 5.9 | 5.95 | 5.83 | 5.94 | +1.19% | 229,776 | 135,513,953 |
| 2025-02-05 | 6.15 | 6.16 | 5.82 | 5.87 | -4.08% | 347,272 | 206,609,526 |
| 2025-01-27 | 6.13 | 6.19 | 6.11 | 6.12 | -0.16% | 156,271 | 96,129,789 |
| 2025-01-24 | 6.1 | 6.14 | 6.06 | 6.13 | +0.49% | 134,762 | 82,278,724 |
| 2025-01-23 | 6.09 | 6.17 | 6.08 | 6.1 | +0.99% | 180,048 | 110,305,371 |
| 2025-01-22 | 6.12 | 6.13 | 5.98 | 6.04 | -1.63% | 139,650 | 84,442,591 |
| 2025-01-21 | 6.19 | 6.22 | 6.1 | 6.14 | -0.32% | 132,326 | 81,250,529 |
| 2025-01-20 | 6.22 | 6.24 | 6.13 | 6.16 | 0% | 161,865 | 100,105,062 |
| 2025-01-17 | 6.18 | 6.19 | 6.12 | 6.16 | -0.32% | 132,698 | 81,705,371 |
| 2025-01-16 | 6.17 | 6.29 | 6.13 | 6.18 | -0.16% | 262,635 | 163,200,576 |
| 2025-01-15 | 6.03 | 6.45 | 6 | 6.19 | +3.34% | 491,684 | 306,571,441 |
| 2025-01-14 | 5.81 | 6.01 | 5.79 | 5.99 | +3.45% | 196,932 | 116,913,023 |
| 2025-01-13 | 5.79 | 5.83 | 5.72 | 5.79 | -0.86% | 134,328 | 77,717,668 |
| 2025-01-10 | 5.99 | 6.01 | 5.83 | 5.84 | -2.5% | 212,529 | 125,607,354 |
| 2025-01-09 | 6.06 | 6.08 | 5.98 | 5.99 | -1.64% | 172,198 | 103,623,577 |
| 2025-01-08 | 6.13 | 6.15 | 5.93 | 6.09 | -1.3% | 261,282 | 158,173,872 |
| 2025-01-07 | 6.15 | 6.18 | 6.03 | 6.17 | +0.33% | 203,876 | 124,634,014 |
| 2025-01-06 | 6.06 | 6.19 | 5.99 | 6.15 | +1.65% | 208,418 | 127,535,268 |
| 2025-01-03 | 6.26 | 6.3 | 6.02 | 6.05 | -3.66% | 300,103 | 184,517,055 |
| 2025-01-02 | 6.43 | 6.5 | 6.21 | 6.28 | -2.33% | 314,168 | 199,882,707 |
| 2024-12-31 | 6.56 | 6.62 | 6.4 | 6.43 | -1.68% | 333,003 | 215,598,528 |
| 2024-12-30 | 6.95 | 6.95 | 6.52 | 6.54 | -6.03% | 638,149 | 426,832,347 |
| 2024-12-27 | 7.05 | 7.17 | 6.94 | 6.96 | -1.14% | 408,290 | 287,790,573 |
| 2024-12-26 | 7.06 | 7.12 | 6.89 | 7.04 | -0.98% | 435,884 | 305,455,353 |
| 2024-12-25 | 7.17 | 7.46 | 7 | 7.11 | -1.52% | 703,570 | 507,521,684 |
| 2024-12-24 | 6.97 | 7.29 | 6.92 | 7.22 | +4.03% | 644,312 | 458,688,463 |
| 2024-12-23 | 7.1 | 7.17 | 6.89 | 6.94 | -3.48% | 515,723 | 360,675,257 |
| 2024-12-20 | 6.88 | 7.46 | 6.88 | 7.19 | +0.84% | 874,912 | 629,150,518 |
| 2024-12-19 | 6.71 | 7.45 | 6.6 | 7.13 | +5.32% | 1,043,050 | 750,893,160 |
| 2024-12-18 | 6.79 | 6.86 | 6.69 | 6.77 | +0.74% | 312,991 | 211,989,903 |
| 2024-12-17 | 6.97 | 7.02 | 6.7 | 6.72 | -4.68% | 475,432 | 325,962,605 |
| 2024-12-16 | 6.88 | 7.17 | 6.72 | 7.05 | +3.37% | 717,021 | 496,005,353 |
| 2024-12-13 | 6.66 | 6.98 | 6.63 | 6.82 | +2.25% | 796,658 | 544,470,938 |
| 2024-12-12 | 6.6 | 6.67 | 6.52 | 6.67 | +1.21% | 257,539 | 170,307,478 |
| 2024-12-11 | 6.51 | 6.65 | 6.5 | 6.59 | +1.54% | 226,826 | 149,378,869 |
| 2024-12-10 | 6.69 | 6.7 | 6.47 | 6.49 | -0.46% | 325,205 | 213,834,735 |
| 2024-12-09 | 6.62 | 6.66 | 6.48 | 6.52 | -1.95% | 266,724 | 175,034,247 |
| 2024-12-06 | 6.7 | 6.71 | 6.59 | 6.65 | -0.75% | 256,536 | 170,599,917 |
| 2024-12-05 | 6.67 | 6.77 | 6.55 | 6.7 | +0.6% | 406,463 | 270,413,367 |
| 2024-12-04 | 6.62 | 6.85 | 6.52 | 6.66 | -0.6% | 608,647 | 406,577,370 |
| 2024-12-03 | 6.49 | 6.74 | 6.42 | 6.7 | +3.55% | 685,353 | 453,690,996 |
| 2024-12-02 | 6.39 | 6.52 | 6.37 | 6.47 | +1.25% | 387,427 | 250,056,182 |
| 2024-11-29 | 6.3 | 6.41 | 6.27 | 6.39 | +0.79% | 407,636 | 259,303,701 |
| 2024-11-28 | 6.45 | 6.45 | 6.28 | 6.34 | -0.63% | 385,254 | 244,967,344 |
| 2024-11-27 | 6.43 | 6.44 | 6.14 | 6.38 | -0.62% | 359,318 | 224,999,601 |
| 2024-11-26 | 6.26 | 6.45 | 6.21 | 6.42 | +2.39% | 429,372 | 273,147,533 |
| 2024-11-25 | 6.23 | 6.42 | 6.11 | 6.27 | +0.64% | 376,049 | 235,093,740 |
| 2024-11-22 | 6.6 | 6.77 | 6.22 | 6.23 | -3.56% | 707,312 | 460,269,454 |
| 2024-11-21 | 6.29 | 6.5 | 6.27 | 6.46 | +2.54% | 462,231 | 295,462,705 |
| 2024-11-20 | 6.25 | 6.35 | 6.25 | 6.3 | 0% | 333,838 | 210,117,239 |
| 2024-11-19 | 6.21 | 6.32 | 6.14 | 6.3 | +1.94% | 365,490 | 228,683,029 |
| 2024-11-18 | 6.16 | 6.28 | 6.13 | 6.18 | +0.65% | 320,873 | 198,808,023 |
| 2024-11-15 | 6.1 | 6.28 | 6.1 | 6.14 | +0.49% | 327,149 | 202,763,739 |
| 2024-11-14 | 6.31 | 6.31 | 6.1 | 6.11 | -3.02% | 316,358 | 195,230,803 |
| 2024-11-13 | 6.24 | 6.4 | 6.23 | 6.3 | +1.45% | 442,710 | 280,015,081 |
| 2024-11-12 | 6.22 | 6.29 | 6.13 | 6.21 | -0.32% | 297,977 | 185,338,390 |
| 2024-11-11 | 6.26 | 6.28 | 6.17 | 6.23 | -0.32% | 257,573 | 159,938,303 |
| 2024-11-08 | 6.41 | 6.44 | 6.21 | 6.25 | -1.88% | 356,296 | 224,465,564 |
| 2024-11-07 | 6.19 | 6.38 | 6.18 | 6.37 | +1.76% | 365,473 | 231,254,698 |
| 2024-11-06 | 6.21 | 6.38 | 6.18 | 6.26 | +0.81% | 455,469 | 284,896,415 |
| 2024-11-05 | 6.15 | 6.24 | 6.14 | 6.21 | +0.65% | 374,690 | 232,032,284 |
| 2024-11-04 | 6.07 | 6.2 | 6.07 | 6.17 | +1.65% | 216,009 | 132,496,629 |
| 2024-11-01 | 6.15 | 6.2 | 6.01 | 6.07 | -1.94% | 285,156 | 173,978,048 |
| 2024-10-31 | 6.16 | 6.21 | 6.11 | 6.19 | -0.48% | 314,613 | 194,090,909 |
| 2024-10-30 | 6.14 | 6.39 | 6.08 | 6.22 | +2.3% | 472,049 | 293,971,890 |
| 2024-10-29 | 6.16 | 6.22 | 6.03 | 6.08 | -1.14% | 319,098 | 195,142,291 |
| 2024-10-28 | 5.99 | 6.17 | 5.95 | 6.15 | +3.19% | 348,439 | 212,112,743 |
| 2024-10-25 | 5.8 | 5.96 | 5.8 | 5.96 | +2.58% | 248,862 | 146,976,763 |
| 2024-10-24 | 5.82 | 5.88 | 5.76 | 5.81 | -0.85% | 158,578 | 92,147,656 |
| 2024-10-23 | 5.9 | 5.94 | 5.78 | 5.86 | +0.51% | 339,878 | 199,438,488 |
| 2024-10-22 | 5.64 | 5.83 | 5.6 | 5.83 | +3.37% | 288,532 | 164,855,431 |
| 2024-10-21 | 5.69 | 5.73 | 5.62 | 5.64 | -2.08% | 262,142 | 148,727,378 |
| 2024-10-18 | 5.66 | 5.82 | 5.61 | 5.76 | +1.59% | 328,052 | 187,807,340 |
| 2024-10-17 | 5.79 | 5.85 | 5.66 | 5.67 | -2.24% | 255,901 | 146,703,276 |
| 2024-10-16 | 5.71 | 5.85 | 5.71 | 5.8 | +0.69% | 182,508 | 105,679,544 |
| 2024-10-15 | 5.96 | 5.96 | 5.74 | 5.76 | -3.52% | 261,130 | 152,800,040 |
| 2024-10-14 | 5.96 | 6 | 5.82 | 5.97 | +1.19% | 219,513 | 129,776,390 |
| 2024-10-11 | 6.06 | 6.08 | 5.84 | 5.9 | -2.32% | 210,669 | 125,356,803 |
| 2024-10-10 | 6 | 6.2 | 5.91 | 6.04 | +1.51% | 287,110 | 174,286,172 |
| 2024-10-09 | 6.32 | 6.34 | 5.94 | 5.95 | -8.04% | 455,161 | 279,830,449 |
| 2024-10-08 | 6.99 | 7 | 6.29 | 6.47 | +1.57% | 653,761 | 431,858,908 |
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：