股票概览
5.57
-1.07%
-0.06
5.64
开盘价
5.65
最高价
5.46
最低价
34,612
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.96
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 | 5.64 | 5.65 | 5.46 | 5.57 | -1.07% | 34,612 | 19,110,113 |
| 2025-03-24 | 5.93 | 5.93 | 5.56 | 5.63 | -4.74% | 54,753 | 31,131,383 |
| 2025-03-21 | 6 | 6.03 | 5.88 | 5.91 | -1.5% | 39,553 | 23,489,503 |
| 2025-03-20 | 6.07 | 6.08 | 5.98 | 6 | -0.83% | 27,921 | 16,762,565 |
| 2025-03-19 | 6.02 | 6.1 | 5.99 | 6.05 | -0.33% | 43,635 | 26,277,299 |
| 2025-03-18 | 6.17 | 6.2 | 6.04 | 6.07 | -1.46% | 59,700 | 36,268,402 |
| 2025-03-17 | 6.19 | 6.35 | 6.13 | 6.16 | -2.69% | 107,345 | 66,668,154 |
| 2025-03-14 | 5.95 | 6.43 | 5.9 | 6.33 | +6.93% | 187,742 | 116,470,690 |
| 2025-03-13 | 5.9 | 6.1 | 5.86 | 5.92 | -1.17% | 145,228 | 86,090,008 |
| 2025-03-12 | 5.89 | 6.48 | 5.83 | 5.99 | +1.7% | 249,241 | 153,759,930 |
| 2025-03-11 | 5.8 | 6.03 | 5.72 | 5.89 | +1.55% | 140,599 | 83,003,655 |
| 2025-03-10 | 5.67 | 5.84 | 5.67 | 5.8 | +1.75% | 63,850 | 36,883,674 |
| 2025-03-07 | 5.61 | 5.82 | 5.55 | 5.7 | +1.42% | 68,894 | 39,032,394 |
| 2025-03-06 | 5.5 | 5.63 | 5.44 | 5.62 | +2.37% | 47,967 | 26,728,734 |
| 2025-03-05 | 5.55 | 5.57 | 5.35 | 5.49 | -0.72% | 45,690 | 24,812,255 |
| 2025-03-04 | 5.44 | 5.56 | 5.42 | 5.53 | +1.28% | 33,223 | 18,318,321 |
| 2025-03-03 | 5.44 | 5.54 | 5.4 | 5.46 | +0.74% | 35,100 | 19,254,995 |
| 2025-02-28 | 5.55 | 5.57 | 5.42 | 5.42 | -2.87% | 40,212 | 22,067,479 |
| 2025-02-27 | 5.56 | 5.62 | 5.41 | 5.58 | 0% | 58,703 | 32,436,093 |
| 2025-02-26 | 5.55 | 5.63 | 5.54 | 5.58 | +0.72% | 53,152 | 29,658,945 |
| 2025-02-25 | 5.6 | 5.65 | 5.51 | 5.54 | -1.77% | 57,582 | 32,076,544 |
| 2025-02-24 | 5.7 | 5.73 | 5.58 | 5.64 | -0.7% | 62,772 | 35,349,815 |
| 2025-02-21 | 5.78 | 5.82 | 5.63 | 5.68 | -1.73% | 84,810 | 48,140,544 |
| 2025-02-20 | 5.71 | 5.87 | 5.68 | 5.78 | -3.02% | 137,830 | 79,378,316 |
| 2025-02-19 | 5.74 | 6.2 | 5.55 | 5.96 | +0.85% | 180,535 | 102,961,758 |
| 2025-02-18 | 5.77 | 6.3 | 5.65 | 5.91 | +3.14% | 147,702 | 88,834,008 |
| 2025-02-17 | 5.57 | 5.76 | 5.53 | 5.73 | +3.06% | 46,944 | 26,627,983 |
| 2025-02-14 | 5.53 | 5.65 | 5.53 | 5.56 | -0.54% | 21,726 | 12,137,081 |
| 2025-02-13 | 5.68 | 5.71 | 5.57 | 5.59 | -1.76% | 31,501 | 17,687,029 |
| 2025-02-12 | 5.71 | 5.75 | 5.64 | 5.69 | -0.35% | 28,927 | 16,439,515 |
| 2025-02-11 | 5.76 | 5.8 | 5.63 | 5.71 | -0.52% | 24,245 | 13,800,626 |
| 2025-02-10 | 5.6 | 5.76 | 5.59 | 5.74 | +2.5% | 29,377 | 16,623,038 |
| 2025-02-07 | 5.55 | 5.7 | 5.52 | 5.6 | +0.36% | 37,986 | 21,394,378 |
| 2025-02-06 | 5.47 | 5.58 | 5.41 | 5.58 | +1.27% | 34,180 | 18,838,422 |
| 2025-02-05 | 5.5 | 5.65 | 5.47 | 5.51 | +0.18% | 27,156 | 14,966,546 |
| 2025-01-27 | 5.43 | 5.6 | 5.43 | 5.5 | +1.48% | 41,356 | 22,850,313 |
| 2025-01-24 | 5.36 | 5.43 | 5.26 | 5.42 | +2.26% | 30,150 | 16,103,727 |
| 2025-01-23 | 5.43 | 5.46 | 5.3 | 5.3 | -1.67% | 33,053 | 17,771,110 |
| 2025-01-22 | 5.46 | 5.54 | 5.34 | 5.39 | -2.18% | 25,237 | 13,618,040 |
| 2025-01-21 | 5.72 | 5.72 | 5.47 | 5.51 | -1.96% | 32,697 | 18,124,305 |
| 2025-01-20 | 5.46 | 5.63 | 5.29 | 5.62 | +2.93% | 53,455 | 29,495,469 |
| 2025-01-17 | 5.66 | 5.8 | 5.46 | 5.46 | -5.04% | 47,835 | 26,611,992 |
| 2025-01-16 | 5.72 | 5.9 | 5.69 | 5.75 | +0.52% | 65,874 | 38,189,212 |
| 2025-01-15 | 5.73 | 5.9 | 5.64 | 5.72 | +2.14% | 74,411 | 42,782,167 |
| 2025-01-14 | 5.29 | 5.77 | 5.29 | 5.6 | +6.46% | 65,049 | 35,964,143 |
| 2025-01-13 | 5.16 | 5.3 | 5.03 | 5.26 | 0% | 29,617 | 15,322,564 |
| 2025-01-10 | 5.47 | 5.54 | 5.25 | 5.26 | -4.71% | 35,799 | 19,423,961 |
| 2025-01-09 | 5.44 | 5.57 | 5.35 | 5.52 | +1.66% | 40,028 | 21,907,894 |
| 2025-01-08 | 5.37 | 5.55 | 5.26 | 5.43 | +0.74% | 47,736 | 25,795,662 |
| 2025-01-07 | 5.14 | 5.4 | 5.14 | 5.39 | +5.89% | 55,879 | 29,488,077 |
| 2025-01-06 | 5.26 | 5.28 | 4.83 | 5.09 | -2.3% | 43,104 | 21,927,752 |
| 2025-01-03 | 5.55 | 5.66 | 5.19 | 5.21 | -6.8% | 62,594 | 33,395,020 |
| 2025-01-02 | 5.52 | 5.86 | 5.5 | 5.59 | +1.27% | 72,613 | 41,491,303 |
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：