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 |
| 2024-12-31 | 5.64 | 5.74 | 5.5 | 5.52 | -1.78% | 44,745 | 25,021,206 |
| 2024-12-30 | 5.75 | 5.97 | 5.61 | 5.62 | -5.39% | 64,281 | 36,463,693 |
| 2024-12-27 | 5.92 | 6.06 | 5.77 | 5.94 | -0.83% | 91,003 | 54,244,938 |
| 2024-12-26 | 6.05 | 6.6 | 5.89 | 5.99 | -0.5% | 126,884 | 77,688,456 |
| 2024-12-25 | 6.36 | 6.38 | 5.83 | 6.02 | -6.23% | 111,116 | 66,874,376 |
| 2024-12-24 | 6.37 | 6.69 | 6.01 | 6.42 | +3.05% | 161,142 | 101,946,492 |
| 2024-12-23 | 6.71 | 6.83 | 6.11 | 6.23 | -7.15% | 218,132 | 140,182,826 |
| 2024-12-20 | 6.12 | 6.71 | 6.12 | 6.71 | +10% | 113,783 | 76,117,142 |
| 2024-12-19 | 6.1 | 6.15 | 5.93 | 6.1 | -1.93% | 85,926 | 51,965,239 |
| 2024-12-18 | 6.5 | 6.52 | 6.12 | 6.22 | -3.86% | 159,783 | 99,990,866 |
| 2024-12-17 | 7.19 | 7.2 | 6.47 | 6.47 | -10.01% | 237,525 | 156,991,665 |
| 2024-12-16 | 6.66 | 7.19 | 6.61 | 7.19 | +9.94% | 113,875 | 78,163,800 |
| 2024-12-13 | 6.51 | 6.76 | 6.36 | 6.54 | +1.4% | 102,302 | 66,738,347 |
| 2024-12-12 | 6.28 | 6.46 | 6.2 | 6.45 | +2.87% | 73,623 | 46,946,379 |
| 2024-12-11 | 6.13 | 6.28 | 6.08 | 6.27 | +2.62% | 59,866 | 36,969,074 |
| 2024-12-10 | 6.28 | 6.36 | 6.08 | 6.11 | -0.81% | 68,284 | 42,357,283 |
| 2024-12-09 | 6.18 | 6.21 | 6.02 | 6.16 | -0.48% | 49,352 | 30,212,902 |
| 2024-12-06 | 6.03 | 6.23 | 6 | 6.19 | +2.48% | 69,938 | 42,822,196 |
| 2024-12-05 | 5.95 | 6.14 | 5.87 | 6.04 | +2.2% | 60,792 | 36,447,851 |
| 2024-12-04 | 6 | 6.04 | 5.86 | 5.91 | -2.48% | 51,866 | 30,878,825 |
| 2024-12-03 | 6.11 | 6.18 | 6 | 6.06 | -0.98% | 59,021 | 35,781,869 |
| 2024-12-02 | 5.9 | 6.23 | 5.9 | 6.12 | +3.03% | 84,011 | 51,296,279 |
| 2024-11-29 | 5.8 | 5.99 | 5.73 | 5.94 | +0.51% | 90,678 | 53,515,147 |
| 2024-11-28 | 5.8 | 5.99 | 5.76 | 5.91 | +1.2% | 69,545 | 41,112,696 |
| 2024-11-27 | 5.76 | 5.84 | 5.6 | 5.84 | +1.39% | 72,430 | 41,324,780 |
| 2024-11-26 | 5.9 | 5.9 | 5.74 | 5.76 | -2.87% | 79,534 | 46,189,878 |
| 2024-11-25 | 5.72 | 5.94 | 5.72 | 5.93 | +2.24% | 119,463 | 70,040,374 |
| 2024-11-22 | 6.06 | 6.26 | 5.78 | 5.8 | -4.92% | 165,570 | 99,425,450 |
| 2024-11-21 | 6.16 | 6.27 | 5.98 | 6.1 | -2.87% | 194,783 | 118,627,083 |
| 2024-11-20 | 6.12 | 6.66 | 6.04 | 6.28 | -2.18% | 299,008 | 189,127,420 |
| 2024-11-19 | 5.8 | 6.71 | 5.49 | 6.42 | +5.25% | 321,991 | 190,598,271 |
| 2024-11-18 | 5.94 | 6.41 | 5.64 | 6.1 | +4.63% | 392,429 | 237,154,430 |
| 2024-11-15 | 5.34 | 5.83 | 5.25 | 5.83 | +10% | 81,572 | 46,432,393 |
| 2024-11-14 | 5.47 | 5.51 | 5.21 | 5.3 | -3.11% | 51,791 | 27,845,207 |
| 2024-11-13 | 5.55 | 5.62 | 5.37 | 5.47 | -1.26% | 53,483 | 29,280,852 |
| 2024-11-12 | 5.66 | 5.71 | 5.48 | 5.54 | -1.6% | 59,514 | 33,415,706 |
| 2024-11-11 | 5.63 | 5.69 | 5.53 | 5.63 | -0.18% | 51,327 | 28,801,093 |
| 2024-11-08 | 5.72 | 5.78 | 5.55 | 5.64 | -1.05% | 66,091 | 37,218,095 |
| 2024-11-07 | 5.48 | 5.72 | 5.45 | 5.7 | +3.45% | 56,831 | 32,042,400 |
| 2024-11-06 | 5.62 | 5.68 | 5.42 | 5.51 | -1.25% | 53,706 | 29,594,579 |
| 2024-11-05 | 5.52 | 5.59 | 5.45 | 5.58 | +1.45% | 49,517 | 27,316,757 |
| 2024-11-04 | 5.49 | 5.52 | 5.33 | 5.5 | +2.42% | 40,029 | 21,773,766 |
| 2024-11-01 | 5.75 | 5.75 | 5.35 | 5.37 | -4.79% | 67,216 | 36,723,476 |
| 2024-10-31 | 5.43 | 5.75 | 5.4 | 5.64 | +2.92% | 72,371 | 40,480,016 |
| 2024-10-30 | 5.27 | 5.48 | 5.2 | 5.48 | +1.67% | 71,901 | 38,489,416 |
| 2024-10-29 | 5.56 | 5.64 | 5.36 | 5.39 | -3.23% | 56,783 | 31,024,248 |
| 2024-10-28 | 5.33 | 5.67 | 5.32 | 5.57 | +4.7% | 75,977 | 41,803,722 |
| 2024-10-25 | 5.22 | 5.35 | 5.22 | 5.32 | +2.11% | 41,533 | 22,022,407 |
| 2024-10-24 | 5.13 | 5.22 | 5.08 | 5.21 | +1.56% | 39,619 | 20,477,615 |
| 2024-10-23 | 5.08 | 5.19 | 5.05 | 5.13 | +0.2% | 42,749 | 21,980,545 |
| 2024-10-22 | 5.09 | 5.15 | 5.01 | 5.12 | +1.19% | 36,770 | 18,729,839 |
| 2024-10-21 | 5.03 | 5.12 | 4.97 | 5.06 | +0.6% | 44,496 | 22,491,582 |
| 2024-10-18 | 5.12 | 5.12 | 4.91 | 5.03 | +1% | 40,694 | 20,378,487 |
| 2024-10-17 | 5.02 | 5.15 | 4.98 | 4.98 | -0.6% | 35,812 | 18,111,224 |
| 2024-10-16 | 4.97 | 5.11 | 4.92 | 5.01 | -0.79% | 32,108 | 16,153,774 |
| 2024-10-15 | 5.01 | 5.16 | 4.94 | 5.05 | +1% | 50,253 | 25,522,426 |
| 2024-10-14 | 4.75 | 5.04 | 4.75 | 5 | +2.04% | 43,530 | 21,596,191 |
| 2024-10-11 | 5.12 | 5.12 | 4.83 | 4.9 | -3.73% | 53,707 | 26,562,754 |
| 2024-10-10 | 5.05 | 5.2 | 4.89 | 5.09 | +4.73% | 90,216 | 45,672,162 |
| 2024-10-09 | 5.38 | 5.38 | 4.86 | 4.86 | -10% | 92,069 | 46,868,010 |
| 2024-10-08 | 5.69 | 5.69 | 5.11 | 5.4 | +3.85% | 120,586 | 64,942,075 |
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：