股票概览
5.28
-0.75%
-0.04
5.34
开盘价
5.35
最高价
5.17
最低价
32,600
成交量
数据更新至: 2025-03-25
技术指标
5.49
MA5 (5日均线)
5.68
MA10 (10日均线)
6.00
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 | 5.34 | 5.35 | 5.17 | 5.28 | -0.75% | 32,600 | 17,072,127 |
| 2025-03-24 | 5.48 | 5.53 | 5.22 | 5.32 | -3.27% | 64,967 | 34,806,113 |
| 2025-03-21 | 5.61 | 5.63 | 5.48 | 5.5 | -2.65% | 56,011 | 31,032,764 |
| 2025-03-20 | 5.71 | 5.71 | 5.63 | 5.65 | -1.22% | 46,222 | 26,180,534 |
| 2025-03-19 | 5.83 | 5.83 | 5.67 | 5.72 | -2.39% | 65,665 | 37,688,010 |
| 2025-03-18 | 5.89 | 5.95 | 5.78 | 5.86 | -0.51% | 69,530 | 40,530,442 |
| 2025-03-17 | 5.94 | 5.98 | 5.85 | 5.89 | +0.51% | 76,906 | 45,361,200 |
| 2025-03-14 | 5.85 | 5.89 | 5.73 | 5.86 | +0.69% | 64,094 | 37,268,503 |
| 2025-03-13 | 5.93 | 5.94 | 5.76 | 5.82 | -2.02% | 64,252 | 37,498,481 |
| 2025-03-12 | 5.95 | 6.08 | 5.93 | 5.94 | +0.17% | 65,267 | 39,057,169 |
| 2025-03-11 | 5.9 | 6.05 | 5.84 | 5.93 | -2.15% | 88,431 | 52,378,691 |
| 2025-03-10 | 5.76 | 6.18 | 5.6 | 6.06 | +2.19% | 163,225 | 96,955,026 |
| 2025-03-07 | 6.09 | 6.19 | 5.93 | 5.93 | -3.1% | 91,647 | 55,144,603 |
| 2025-03-06 | 6.07 | 6.15 | 5.9 | 6.12 | +0.49% | 125,742 | 76,279,363 |
| 2025-03-05 | 6.45 | 6.47 | 5.78 | 6.09 | -4.99% | 179,168 | 108,246,625 |
| 2025-03-04 | 6.56 | 6.78 | 6.39 | 6.41 | -4.19% | 143,283 | 93,401,563 |
| 2025-03-03 | 6.55 | 6.83 | 6.36 | 6.69 | 0% | 148,512 | 98,810,951 |
| 2025-02-28 | 6.69 | 6.94 | 6.48 | 6.69 | -1.47% | 188,455 | 125,182,176 |
| 2025-02-27 | 6.45 | 6.98 | 6.35 | 6.79 | +4.46% | 270,754 | 179,162,202 |
| 2025-02-26 | 6.47 | 7.02 | 6.23 | 6.5 | +0.78% | 306,812 | 199,116,194 |
| 2025-02-25 | 5.88 | 6.45 | 5.8 | 6.45 | +10.07% | 170,857 | 107,396,578 |
| 2025-02-24 | 5.8 | 6 | 5.68 | 5.86 | -0.17% | 111,750 | 65,358,715 |
| 2025-02-21 | 5.83 | 5.88 | 5.71 | 5.87 | +0.69% | 103,802 | 60,194,061 |
| 2025-02-20 | 5.93 | 5.98 | 5.81 | 5.83 | -2.18% | 104,441 | 61,264,888 |
| 2025-02-19 | 5.91 | 5.98 | 5.75 | 5.96 | -2.13% | 162,535 | 95,375,190 |
| 2025-02-18 | 6 | 6.2 | 5.71 | 6.09 | +4.28% | 291,248 | 174,778,000 |
| 2025-02-17 | 5.55 | 5.84 | 5.5 | 5.84 | +9.98% | 46,208 | 26,467,925 |
| 2025-02-14 | 5.44 | 5.47 | 5.31 | 5.31 | -2.57% | 44,772 | 24,056,694 |
| 2025-02-13 | 5.48 | 5.53 | 5.4 | 5.45 | -0.91% | 72,741 | 39,643,392 |
| 2025-02-12 | 5.39 | 5.6 | 5.34 | 5.5 | +1.66% | 79,228 | 43,252,346 |
| 2025-02-11 | 5.52 | 5.55 | 5.38 | 5.41 | -1.28% | 72,416 | 39,428,837 |
| 2025-02-10 | 5.25 | 5.48 | 5.21 | 5.48 | +4.78% | 72,864 | 39,163,783 |
| 2025-02-07 | 5.18 | 5.3 | 5.13 | 5.23 | +1.75% | 75,640 | 39,559,135 |
| 2025-02-06 | 5.08 | 5.15 | 4.93 | 5.14 | +0.78% | 70,524 | 35,729,198 |
| 2025-02-05 | 4.95 | 5.1 | 4.91 | 5.1 | +3.24% | 74,169 | 37,266,197 |
| 2025-01-27 | 4.99 | 5.12 | 4.91 | 4.94 | +0.2% | 61,226 | 30,608,785 |
| 2025-01-24 | 4.99 | 4.99 | 4.84 | 4.93 | +0.61% | 59,714 | 29,383,379 |
| 2025-01-23 | 4.95 | 5.22 | 4.9 | 4.9 | -1.21% | 99,422 | 50,269,214 |
| 2025-01-22 | 5.24 | 5.24 | 4.93 | 4.96 | -4.43% | 92,598 | 46,231,104 |
| 2025-01-21 | 5.38 | 5.52 | 5.17 | 5.19 | -3.53% | 128,131 | 67,757,832 |
| 2025-01-20 | 5.21 | 5.53 | 5.21 | 5.38 | -6.76% | 181,050 | 97,065,148 |
| 2025-01-17 | 6.01 | 6.02 | 5.75 | 5.77 | -2.86% | 63,683 | 37,102,504 |
| 2025-01-16 | 5.92 | 6.09 | 5.9 | 5.94 | +0.17% | 65,831 | 39,477,440 |
| 2025-01-15 | 5.93 | 6.04 | 5.8 | 5.93 | +1.02% | 78,600 | 46,513,406 |
| 2025-01-14 | 5.58 | 5.87 | 5.58 | 5.87 | +6.34% | 69,394 | 40,003,469 |
| 2025-01-13 | 5.45 | 5.63 | 5.28 | 5.52 | -1.25% | 60,327 | 32,976,015 |
| 2025-01-10 | 5.96 | 6 | 5.58 | 5.59 | -6.37% | 73,640 | 42,563,643 |
| 2025-01-09 | 5.87 | 6 | 5.76 | 5.97 | +1.36% | 52,853 | 31,399,109 |
| 2025-01-08 | 5.87 | 5.91 | 5.67 | 5.89 | +0.34% | 68,917 | 40,052,037 |
| 2025-01-07 | 5.7 | 5.87 | 5.69 | 5.87 | +3.35% | 57,372 | 33,179,072 |
| 2025-01-06 | 5.85 | 5.88 | 5.45 | 5.68 | -2.24% | 65,979 | 37,397,436 |
| 2025-01-03 | 6.21 | 6.26 | 5.76 | 5.81 | -5.53% | 97,874 | 57,859,183 |
| 2025-01-02 | 6.06 | 6.37 | 6.06 | 6.15 | +0.33% | 93,193 | 57,878,294 |
| 2024-12-31 | 6.32 | 6.49 | 6.1 | 6.13 | -3.01% | 98,452 | 62,181,506 |
| 2024-12-30 | 6.63 | 6.65 | 6.32 | 6.32 | -5.11% | 100,569 | 64,474,161 |
| 2024-12-27 | 6.63 | 6.84 | 6.53 | 6.66 | +1.37% | 103,582 | 69,348,866 |
| 2024-12-26 | 6.45 | 6.73 | 6.43 | 6.57 | +1.08% | 134,674 | 89,136,190 |
| 2024-12-25 | 6.5 | 6.61 | 6.32 | 6.5 | -3.7% | 161,309 | 104,145,809 |
| 2024-12-24 | 6.96 | 6.97 | 6.28 | 6.75 | -3.3% | 296,873 | 193,489,537 |
| 2024-12-23 | 7 | 7.65 | 6.8 | 6.98 | -4.51% | 285,619 | 204,017,485 |
| 2024-12-20 | 7.14 | 7.38 | 7.13 | 7.31 | +2.09% | 275,149 | 199,171,805 |
| 2024-12-19 | 7.45 | 7.56 | 7.16 | 7.16 | -10.05% | 385,619 | 279,726,559 |
| 2024-12-18 | 7.96 | 8.17 | 7.96 | 7.96 | -9.95% | 308,955 | 246,514,977 |
| 2024-12-17 | 9.08 | 9.37 | 8.84 | 8.84 | -9.98% | 100,975 | 91,259,736 |
| 2024-12-16 | 9.2 | 9.82 | 8.89 | 9.82 | +9.97% | 454,746 | 433,050,679 |
| 2024-12-13 | 8.44 | 8.93 | 8.25 | 8.93 | +9.98% | 405,063 | 351,716,105 |
| 2024-12-12 | 7.38 | 8.12 | 7.36 | 8.12 | +10.03% | 202,269 | 156,541,153 |
| 2024-12-11 | 7.07 | 7.5 | 7.06 | 7.38 | +4.24% | 147,964 | 107,780,440 |
| 2024-12-10 | 7.32 | 7.41 | 7.06 | 7.08 | -1.12% | 150,273 | 107,994,289 |
| 2024-12-09 | 7.34 | 7.5 | 7.12 | 7.16 | -3.11% | 169,479 | 123,520,776 |
| 2024-12-06 | 7.14 | 7.5 | 7.12 | 7.39 | +4.08% | 279,821 | 204,882,156 |
| 2024-12-05 | 6.83 | 7.35 | 6.8 | 7.1 | 0% | 266,982 | 187,665,037 |
| 2024-12-04 | 7.65 | 7.88 | 6.98 | 7.1 | -2.07% | 439,803 | 326,557,349 |
| 2024-12-03 | 6.55 | 7.25 | 6.54 | 7.25 | +10.02% | 124,363 | 87,185,815 |
| 2024-12-02 | 6.37 | 6.6 | 6.28 | 6.59 | +2.65% | 119,307 | 77,036,412 |
| 2024-11-29 | 6.23 | 6.44 | 6.22 | 6.42 | +2.07% | 113,562 | 72,115,315 |
| 2024-11-28 | 6.21 | 6.39 | 6.19 | 6.29 | +0.32% | 119,214 | 75,148,774 |
| 2024-11-27 | 6.19 | 6.3 | 5.84 | 6.27 | +1.29% | 111,772 | 68,121,532 |
| 2024-11-26 | 6.37 | 6.39 | 6.12 | 6.19 | -2.67% | 114,102 | 71,077,589 |
| 2024-11-25 | 6.56 | 6.72 | 6.17 | 6.36 | -5.78% | 244,186 | 155,242,356 |
| 2024-11-22 | 7.14 | 7.35 | 6.75 | 6.75 | -8.16% | 293,523 | 206,374,844 |
| 2024-11-15 | 7.06 | 7.63 | 6.96 | 7.35 | +3.81% | 205,844 | 149,610,768 |
| 2024-11-14 | 7.17 | 7.36 | 7.02 | 7.08 | -2.07% | 115,997 | 83,018,574 |
| 2024-11-13 | 6.99 | 7.39 | 6.77 | 7.23 | +2.41% | 197,990 | 140,613,622 |
| 2024-11-12 | 6.89 | 7.21 | 6.76 | 7.06 | +2.62% | 199,401 | 140,378,149 |
| 2024-11-11 | 6.8 | 7.01 | 6.73 | 6.88 | +1.03% | 112,004 | 77,153,338 |
| 2024-11-08 | 6.7 | 6.85 | 6.62 | 6.81 | +1.79% | 134,374 | 90,263,540 |
| 2024-11-07 | 6.46 | 6.72 | 6.41 | 6.69 | +2.29% | 100,827 | 67,142,671 |
| 2024-11-06 | 6.62 | 6.67 | 6.46 | 6.54 | -1.51% | 99,987 | 65,514,525 |
| 2024-11-05 | 6.46 | 6.7 | 6.41 | 6.64 | +2.79% | 96,224 | 63,375,920 |
| 2024-11-04 | 6.35 | 6.47 | 6.12 | 6.46 | +1.89% | 79,777 | 50,858,415 |
| 2024-11-01 | 6.68 | 6.87 | 6.33 | 6.34 | -6.63% | 142,559 | 92,873,691 |
| 2024-10-31 | 6.74 | 6.88 | 6.68 | 6.79 | -0.73% | 110,421 | 74,872,470 |
| 2024-10-30 | 6.56 | 6.94 | 6.42 | 6.84 | +2.09% | 155,673 | 104,232,128 |
| 2024-10-29 | 7.23 | 7.24 | 6.57 | 6.7 | -7.71% | 213,516 | 147,144,068 |
| 2024-10-28 | 7.2 | 7.34 | 7.13 | 7.26 | +0.28% | 126,420 | 91,642,429 |
| 2024-10-25 | 7.39 | 7.44 | 7.18 | 7.24 | -0.82% | 123,759 | 89,804,009 |
| 2024-10-24 | 6.97 | 7.35 | 6.96 | 7.3 | +2.96% | 141,097 | 101,598,345 |
| 2024-10-23 | 7.15 | 7.4 | 7.05 | 7.09 | -0.98% | 125,953 | 90,590,185 |
| 2024-10-22 | 7.07 | 7.26 | 7.05 | 7.16 | 0% | 127,404 | 90,876,777 |
| 2024-10-21 | 7.17 | 7.29 | 7.11 | 7.16 | -1.65% | 160,149 | 115,176,167 |
| 2024-10-18 | 7.06 | 7.32 | 6.91 | 7.28 | +1.96% | 197,836 | 142,188,843 |
| 2024-10-17 | 7.66 | 7.66 | 7.03 | 7.14 | -8.58% | 264,497 | 194,369,375 |
| 2024-10-16 | 7 | 7.81 | 6.93 | 7.81 | +10% | 309,451 | 229,189,340 |
| 2024-10-15 | 6.8 | 7.2 | 6.6 | 7.1 | +3.65% | 202,604 | 140,436,184 |
| 2024-10-14 | 6.63 | 6.9 | 6.53 | 6.85 | +4.9% | 145,006 | 98,122,081 |
| 2024-10-11 | 6.8 | 6.87 | 6.5 | 6.53 | -5.77% | 117,571 | 78,637,605 |
| 2024-10-10 | 6.65 | 7.03 | 6.27 | 6.93 | +1.91% | 199,598 | 132,591,846 |
| 2024-10-09 | 7.35 | 7.36 | 6.8 | 6.8 | -9.93% | 185,860 | 128,803,728 |
| 2024-10-08 | 8.11 | 8.11 | 7.17 | 7.55 | +1.75% | 338,403 | 256,413,211 |
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：