股票概览
5.74
+1.06%
+0.06
5.69
开盘价
5.74
最高价
5.64
最低价
40,129
成交量
数据更新至: 2025-03-25
技术指标
5.75
MA5 (5日均线)
5.81
MA10 (10日均线)
5.79
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 | 5.74 | 5.64 | 5.74 | +1.06% | 40,129 | 22,808,031 |
| 2025-03-24 | 5.74 | 5.78 | 5.6 | 5.68 | -1.05% | 85,346 | 48,409,269 |
| 2025-03-21 | 5.77 | 5.81 | 5.72 | 5.74 | -0.52% | 65,313 | 37,630,325 |
| 2025-03-20 | 5.79 | 5.82 | 5.76 | 5.77 | -0.69% | 72,234 | 41,838,993 |
| 2025-03-19 | 5.86 | 5.86 | 5.79 | 5.81 | -1.02% | 71,564 | 41,641,687 |
| 2025-03-18 | 5.92 | 5.94 | 5.85 | 5.87 | -1.34% | 131,193 | 77,263,048 |
| 2025-03-17 | 5.85 | 5.99 | 5.83 | 5.95 | +0.85% | 128,123 | 75,563,624 |
| 2025-03-14 | 5.8 | 5.91 | 5.77 | 5.9 | +1.72% | 94,915 | 55,569,186 |
| 2025-03-13 | 5.83 | 5.83 | 5.74 | 5.8 | -0.51% | 50,294 | 29,054,392 |
| 2025-03-12 | 5.84 | 5.86 | 5.8 | 5.83 | -0.17% | 44,341 | 25,830,588 |
| 2025-03-11 | 5.78 | 5.84 | 5.71 | 5.84 | +0.69% | 42,013 | 24,288,386 |
| 2025-03-10 | 5.73 | 5.81 | 5.7 | 5.8 | +1.05% | 46,681 | 26,969,067 |
| 2025-03-07 | 5.76 | 5.81 | 5.71 | 5.74 | -0.35% | 35,634 | 20,504,709 |
| 2025-03-06 | 5.73 | 5.79 | 5.67 | 5.76 | +1.05% | 52,519 | 30,156,981 |
| 2025-03-05 | 5.78 | 5.78 | 5.62 | 5.7 | -1.04% | 46,236 | 26,220,526 |
| 2025-03-04 | 5.73 | 5.77 | 5.69 | 5.76 | +0.7% | 32,424 | 18,601,609 |
| 2025-03-03 | 5.77 | 5.81 | 5.68 | 5.72 | -0.17% | 43,533 | 25,027,717 |
| 2025-02-28 | 5.84 | 5.86 | 5.71 | 5.73 | -1.88% | 39,206 | 22,630,701 |
| 2025-02-27 | 5.83 | 5.9 | 5.77 | 5.84 | 0% | 60,005 | 34,996,461 |
| 2025-02-26 | 5.72 | 5.85 | 5.71 | 5.84 | +2.1% | 50,989 | 29,668,829 |
| 2025-02-25 | 5.75 | 5.81 | 5.7 | 5.72 | -0.69% | 41,192 | 23,662,712 |
| 2025-02-24 | 5.65 | 5.96 | 5.65 | 5.76 | +2.31% | 82,218 | 47,803,726 |
| 2025-02-21 | 5.68 | 5.71 | 5.6 | 5.63 | -0.88% | 41,364 | 23,299,381 |
| 2025-02-20 | 5.64 | 5.7 | 5.6 | 5.68 | +1.25% | 40,040 | 22,679,616 |
| 2025-02-19 | 5.6 | 5.66 | 5.57 | 5.61 | +0.18% | 40,845 | 22,908,465 |
| 2025-02-18 | 5.75 | 5.78 | 5.58 | 5.6 | -2.78% | 48,855 | 27,645,106 |
| 2025-02-17 | 5.68 | 5.8 | 5.62 | 5.76 | +1.59% | 43,255 | 24,837,925 |
| 2025-02-14 | 5.75 | 5.78 | 5.65 | 5.67 | -1.39% | 47,974 | 27,327,757 |
| 2025-02-13 | 5.81 | 5.85 | 5.73 | 5.75 | -1.37% | 29,816 | 17,246,585 |
| 2025-02-12 | 5.79 | 5.84 | 5.75 | 5.83 | +0.52% | 31,742 | 18,413,437 |
| 2025-02-11 | 5.82 | 5.82 | 5.76 | 5.8 | -0.34% | 28,202 | 16,324,982 |
| 2025-02-10 | 5.69 | 5.82 | 5.68 | 5.82 | +2.28% | 44,133 | 25,424,886 |
| 2025-02-07 | 5.68 | 5.74 | 5.64 | 5.69 | +0.18% | 40,798 | 23,258,144 |
| 2025-02-06 | 5.65 | 5.69 | 5.6 | 5.68 | +0.53% | 37,162 | 20,989,120 |
| 2025-02-05 | 5.71 | 5.74 | 5.6 | 5.65 | -1.05% | 51,088 | 28,809,499 |
| 2025-01-27 | 5.62 | 5.77 | 5.61 | 5.71 | +1.78% | 57,216 | 32,717,081 |
| 2025-01-24 | 5.61 | 5.62 | 5.52 | 5.61 | +0.54% | 40,366 | 22,481,710 |
| 2025-01-23 | 5.55 | 5.66 | 5.55 | 5.58 | +1.27% | 41,240 | 23,101,515 |
| 2025-01-22 | 5.52 | 5.57 | 5.49 | 5.51 | -0.54% | 26,501 | 14,636,093 |
| 2025-01-21 | 5.63 | 5.65 | 5.51 | 5.54 | -1.25% | 37,408 | 20,784,173 |
| 2025-01-20 | 5.52 | 5.65 | 5.46 | 5.61 | +1.81% | 45,973 | 25,660,116 |
| 2025-01-17 | 5.5 | 5.53 | 5.45 | 5.51 | +0.36% | 23,048 | 12,672,775 |
| 2025-01-16 | 5.41 | 5.52 | 5.41 | 5.49 | +1.29% | 38,460 | 21,067,012 |
| 2025-01-15 | 5.4 | 5.45 | 5.38 | 5.42 | +0.18% | 35,230 | 19,061,505 |
| 2025-01-14 | 5.31 | 5.42 | 5.3 | 5.41 | +2.27% | 52,585 | 28,208,039 |
| 2025-01-13 | 5.2 | 5.31 | 5.12 | 5.29 | +1.15% | 36,462 | 19,110,291 |
| 2025-01-10 | 5.34 | 5.36 | 5.22 | 5.23 | -2.06% | 35,109 | 18,556,599 |
| 2025-01-09 | 5.34 | 5.36 | 5.27 | 5.34 | 0% | 30,834 | 16,461,875 |
| 2025-01-08 | 5.33 | 5.37 | 5.19 | 5.34 | -0.19% | 42,520 | 22,497,908 |
| 2025-01-07 | 5.3 | 5.37 | 5.25 | 5.35 | +0.75% | 41,389 | 21,997,225 |
| 2025-01-06 | 5.26 | 5.37 | 5.1 | 5.31 | +0.57% | 57,853 | 30,453,307 |
| 2025-01-03 | 5.51 | 5.56 | 5.26 | 5.28 | -4.17% | 70,389 | 37,908,653 |
| 2025-01-02 | 5.54 | 5.67 | 5.45 | 5.51 | -1.25% | 56,581 | 31,519,107 |
| 2024-12-31 | 5.66 | 5.75 | 5.56 | 5.58 | -1.41% | 49,667 | 28,069,099 |
| 2024-12-30 | 5.7 | 5.7 | 5.56 | 5.66 | -0.88% | 46,553 | 26,206,596 |
| 2024-12-27 | 5.58 | 5.75 | 5.56 | 5.71 | +2.33% | 55,931 | 31,806,199 |
| 2024-12-26 | 5.55 | 5.65 | 5.55 | 5.58 | 0% | 44,485 | 24,961,083 |
| 2024-12-25 | 5.65 | 5.66 | 5.48 | 5.58 | -1.24% | 61,857 | 34,344,943 |
| 2024-12-24 | 5.63 | 5.7 | 5.56 | 5.65 | +0.36% | 50,396 | 28,354,494 |
| 2024-12-23 | 5.93 | 5.95 | 5.6 | 5.63 | -4.41% | 74,591 | 42,676,547 |
| 2024-12-20 | 5.88 | 5.94 | 5.85 | 5.89 | +0.68% | 42,036 | 24,772,152 |
| 2024-12-19 | 5.83 | 5.89 | 5.76 | 5.85 | -0.51% | 66,529 | 38,699,207 |
| 2024-12-18 | 5.95 | 6 | 5.81 | 5.88 | -0.34% | 81,168 | 47,971,371 |
| 2024-12-17 | 6.25 | 6.28 | 5.88 | 5.9 | -5.9% | 131,441 | 79,135,266 |
| 2024-12-16 | 6.2 | 6.31 | 6.17 | 6.27 | +1.62% | 97,811 | 61,183,125 |
| 2024-12-13 | 6.27 | 6.31 | 6.15 | 6.17 | -1.75% | 76,445 | 47,650,121 |
| 2024-12-12 | 6.21 | 6.29 | 6.17 | 6.28 | +1.13% | 72,384 | 45,262,744 |
| 2024-12-11 | 6.14 | 6.24 | 6.11 | 6.21 | +1.14% | 66,103 | 40,910,538 |
| 2024-12-10 | 6.3 | 6.34 | 6.14 | 6.14 | -0.97% | 89,739 | 55,633,773 |
| 2024-12-09 | 6.37 | 6.46 | 6.14 | 6.2 | -1.43% | 101,775 | 63,713,895 |
| 2024-12-06 | 6.09 | 6.35 | 6.06 | 6.29 | +3.28% | 125,593 | 78,311,021 |
| 2024-12-05 | 6.1 | 6.21 | 6.03 | 6.09 | -0.16% | 76,729 | 46,714,993 |
| 2024-12-04 | 6.15 | 6.29 | 6.08 | 6.1 | -0.33% | 119,465 | 73,934,449 |
| 2024-12-03 | 6.02 | 6.24 | 5.97 | 6.12 | +1.83% | 106,732 | 64,909,410 |
| 2024-12-02 | 5.96 | 6.03 | 5.93 | 6.01 | +1.01% | 79,954 | 47,865,173 |
| 2024-11-29 | 6.02 | 6.06 | 5.89 | 5.95 | -0.17% | 85,846 | 51,206,090 |
| 2024-11-28 | 5.85 | 6.03 | 5.85 | 5.96 | +1.71% | 100,414 | 59,880,151 |
| 2024-11-27 | 5.89 | 5.91 | 5.7 | 5.86 | -0.85% | 109,557 | 63,469,066 |
| 2024-11-26 | 5.82 | 6.14 | 5.82 | 5.91 | +1.55% | 157,278 | 93,777,092 |
| 2024-11-25 | 5.73 | 5.85 | 5.7 | 5.82 | +1.39% | 73,115 | 42,276,712 |
| 2024-11-22 | 5.83 | 5.94 | 5.71 | 5.74 | -1.88% | 87,830 | 51,369,768 |
| 2024-11-21 | 5.83 | 5.88 | 5.78 | 5.85 | +0.34% | 78,244 | 45,637,605 |
| 2024-11-20 | 5.78 | 5.84 | 5.73 | 5.83 | +0.87% | 69,111 | 40,031,010 |
| 2024-11-19 | 5.67 | 5.82 | 5.64 | 5.78 | +1.76% | 96,399 | 55,181,313 |
| 2024-11-18 | 5.67 | 5.8 | 5.61 | 5.68 | +1.07% | 88,978 | 50,835,550 |
| 2024-11-15 | 5.68 | 5.79 | 5.62 | 5.62 | -1.06% | 62,033 | 35,467,473 |
| 2024-11-14 | 5.77 | 5.81 | 5.67 | 5.68 | -1.9% | 62,019 | 35,591,988 |
| 2024-11-13 | 5.8 | 5.89 | 5.71 | 5.79 | -0.34% | 63,148 | 36,523,077 |
| 2024-11-12 | 5.87 | 6 | 5.78 | 5.81 | -0.85% | 93,265 | 54,656,670 |
| 2024-11-11 | 5.86 | 5.94 | 5.73 | 5.86 | +0.17% | 95,157 | 55,424,222 |
| 2024-11-08 | 5.92 | 5.95 | 5.76 | 5.85 | +0.17% | 94,258 | 55,028,245 |
| 2024-11-07 | 5.62 | 5.9 | 5.6 | 5.84 | +4.1% | 135,744 | 78,485,937 |
| 2024-11-06 | 5.66 | 5.68 | 5.59 | 5.61 | -0.36% | 69,465 | 39,151,827 |
| 2024-11-05 | 5.59 | 5.66 | 5.58 | 5.63 | +0.72% | 85,680 | 48,150,179 |
| 2024-11-04 | 5.55 | 5.6 | 5.49 | 5.59 | +0.72% | 59,217 | 32,833,590 |
| 2024-11-01 | 5.63 | 5.69 | 5.55 | 5.55 | -1.94% | 79,629 | 44,539,219 |
| 2024-10-31 | 5.55 | 5.72 | 5.55 | 5.66 | +1.43% | 111,102 | 62,931,476 |
| 2024-10-30 | 5.57 | 5.63 | 5.52 | 5.58 | +0.54% | 94,853 | 52,814,071 |
| 2024-10-29 | 5.73 | 5.77 | 5.54 | 5.55 | -3.31% | 100,192 | 56,216,637 |
| 2024-10-28 | 5.57 | 5.75 | 5.52 | 5.74 | +3.24% | 125,820 | 71,134,579 |
| 2024-10-25 | 5.48 | 5.56 | 5.46 | 5.56 | +1.83% | 82,543 | 45,642,716 |
| 2024-10-24 | 5.42 | 5.48 | 5.39 | 5.46 | +0.18% | 47,844 | 26,040,833 |
| 2024-10-23 | 5.39 | 5.49 | 5.36 | 5.45 | +0.74% | 85,897 | 46,716,222 |
| 2024-10-22 | 5.28 | 5.41 | 5.27 | 5.41 | +2.27% | 59,617 | 31,862,824 |
| 2024-10-21 | 5.3 | 5.34 | 5.25 | 5.29 | +0.19% | 75,442 | 39,981,136 |
| 2024-10-18 | 5.25 | 5.35 | 5.14 | 5.28 | +0.38% | 76,673 | 40,165,199 |
| 2024-10-17 | 5.4 | 5.42 | 5.26 | 5.26 | -2.59% | 67,839 | 36,125,793 |
| 2024-10-16 | 5.28 | 5.41 | 5.26 | 5.4 | +1.69% | 61,860 | 33,152,273 |
| 2024-10-15 | 5.38 | 5.42 | 5.3 | 5.31 | -1.85% | 57,651 | 30,907,981 |
| 2024-10-14 | 5.38 | 5.45 | 5.32 | 5.41 | +1.88% | 73,554 | 39,661,348 |
| 2024-10-11 | 5.42 | 5.42 | 5.26 | 5.31 | -2.03% | 79,163 | 42,323,699 |
| 2024-10-10 | 5.39 | 5.48 | 5.3 | 5.42 | +1.69% | 113,631 | 61,518,802 |
| 2024-10-09 | 5.56 | 5.58 | 5.33 | 5.33 | -6.49% | 163,032 | 88,833,064 |
| 2024-10-08 | 6 | 6 | 5.44 | 5.7 | +3.83% | 249,866 | 142,787,837 |
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：