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 |
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：