股票概览
5.48
0%
0
5.53
开盘价
5.55
最高价
5.38
最低价
66,595
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.69
MA10 (10日均线)
5.54
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 | 5.53 | 5.55 | 5.38 | 5.48 | 0% | 66,595 | 36,237,460 |
| 2025-03-24 | 5.69 | 5.69 | 5.31 | 5.48 | -7.12% | 191,182 | 104,724,896 |
| 2025-03-21 | 6.26 | 6.26 | 5.89 | 5.9 | +3.69% | 288,413 | 174,751,047 |
| 2025-03-20 | 5.7 | 5.74 | 5.65 | 5.69 | -0.52% | 35,758 | 20,338,299 |
| 2025-03-19 | 5.8 | 5.8 | 5.66 | 5.72 | -0.69% | 31,470 | 17,988,341 |
| 2025-03-18 | 5.77 | 5.8 | 5.73 | 5.76 | -0.52% | 32,385 | 18,631,614 |
| 2025-03-17 | 5.81 | 5.81 | 5.7 | 5.79 | +1.22% | 50,521 | 29,140,661 |
| 2025-03-14 | 5.74 | 5.75 | 5.65 | 5.72 | -0.35% | 48,031 | 27,455,605 |
| 2025-03-13 | 5.63 | 5.79 | 5.53 | 5.74 | +1.95% | 73,382 | 41,478,163 |
| 2025-03-12 | 5.65 | 5.75 | 5.6 | 5.63 | -0.18% | 55,203 | 31,233,179 |
| 2025-03-11 | 5.52 | 5.65 | 5.46 | 5.64 | +1.81% | 57,797 | 32,160,760 |
| 2025-03-10 | 5.45 | 5.55 | 5.42 | 5.54 | +2.21% | 67,752 | 37,212,528 |
| 2025-03-07 | 5.59 | 5.65 | 5.38 | 5.42 | -2.17% | 77,059 | 42,350,635 |
| 2025-03-06 | 5.46 | 5.58 | 5.34 | 5.54 | +1.47% | 81,629 | 44,593,726 |
| 2025-03-05 | 5.36 | 5.47 | 5.25 | 5.46 | +2.06% | 67,266 | 36,230,019 |
| 2025-03-04 | 5.23 | 5.36 | 5.18 | 5.35 | +2.29% | 46,602 | 24,704,683 |
| 2025-03-03 | 5.21 | 5.3 | 5.18 | 5.23 | +0.58% | 39,849 | 20,932,649 |
| 2025-02-28 | 5.28 | 5.31 | 5.19 | 5.2 | -2.07% | 33,440 | 17,557,251 |
| 2025-02-27 | 5.29 | 5.33 | 5.2 | 5.31 | +0.38% | 45,771 | 24,127,780 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.29 | +0.57% | 41,872 | 22,179,051 |
| 2025-02-25 | 5.32 | 5.34 | 5.24 | 5.26 | -1.13% | 36,621 | 19,354,090 |
| 2025-02-24 | 5.28 | 5.35 | 5.26 | 5.32 | +0.76% | 49,101 | 26,108,089 |
| 2025-02-21 | 5.29 | 5.3 | 5.15 | 5.28 | +0.19% | 57,812 | 30,196,598 |
| 2025-02-20 | 5.28 | 5.32 | 5.26 | 5.27 | -0.38% | 49,426 | 26,147,008 |
| 2025-02-19 | 5.24 | 5.3 | 5.22 | 5.29 | +0.95% | 49,989 | 26,331,448 |
| 2025-02-18 | 5.32 | 5.33 | 5.21 | 5.24 | -1.32% | 55,413 | 29,214,847 |
| 2025-02-17 | 5.23 | 5.32 | 5.2 | 5.31 | +1.72% | 64,138 | 33,837,151 |
| 2025-02-14 | 5.22 | 5.23 | 5.16 | 5.22 | +0.38% | 52,459 | 27,291,314 |
| 2025-02-13 | 5.31 | 5.32 | 5.2 | 5.2 | -2.07% | 74,908 | 39,258,292 |
| 2025-02-12 | 5.26 | 5.34 | 5.23 | 5.31 | +0.95% | 104,365 | 55,185,696 |
| 2025-02-11 | 5.4 | 5.45 | 5.26 | 5.26 | -4.19% | 149,773 | 79,503,301 |
| 2025-02-10 | 5.42 | 5.58 | 5.34 | 5.49 | -3.35% | 249,047 | 135,039,955 |
| 2025-02-07 | 6.16 | 6.18 | 5.62 | 5.68 | +1.07% | 311,728 | 187,439,618 |
| 2025-02-06 | 5.11 | 5.62 | 5.06 | 5.62 | +9.98% | 95,237 | 52,212,037 |
| 2025-02-05 | 5.18 | 5.25 | 5.05 | 5.11 | -1.35% | 31,592 | 16,127,946 |
| 2025-01-27 | 5.25 | 5.3 | 5.17 | 5.18 | -2.45% | 36,086 | 18,876,096 |
| 2025-01-24 | 5.13 | 5.48 | 5.1 | 5.31 | +2.51% | 68,634 | 36,106,709 |
| 2025-01-23 | 5.17 | 5.52 | 5.08 | 5.18 | +1.57% | 61,734 | 32,296,783 |
| 2025-01-22 | 5.01 | 5.15 | 4.94 | 5.1 | +0.59% | 26,429 | 13,375,722 |
| 2025-01-21 | 5.07 | 5.09 | 4.96 | 5.07 | 0% | 28,964 | 14,555,920 |
| 2025-01-20 | 4.84 | 5.07 | 4.81 | 5.07 | +5.19% | 43,531 | 21,700,756 |
| 2025-01-17 | 4.89 | 4.9 | 4.8 | 4.82 | -1.43% | 26,028 | 12,569,907 |
| 2025-01-16 | 4.88 | 4.96 | 4.85 | 4.89 | +0.2% | 23,028 | 11,297,399 |
| 2025-01-15 | 4.83 | 4.93 | 4.83 | 4.88 | +0.83% | 27,381 | 13,367,176 |
| 2025-01-14 | 4.65 | 4.85 | 4.61 | 4.84 | +4.99% | 36,022 | 17,247,519 |
| 2025-01-13 | 4.57 | 4.67 | 4.45 | 4.61 | +0.88% | 28,942 | 13,238,206 |
| 2025-01-10 | 4.73 | 4.78 | 4.56 | 4.57 | -3.79% | 23,486 | 10,970,583 |
| 2025-01-09 | 4.71 | 4.78 | 4.7 | 4.75 | 0% | 23,175 | 11,013,942 |
| 2025-01-08 | 4.72 | 4.78 | 4.6 | 4.75 | +0.21% | 24,543 | 11,561,344 |
| 2025-01-07 | 4.68 | 4.75 | 4.64 | 4.74 | +1.28% | 19,350 | 9,112,439 |
| 2025-01-06 | 4.69 | 4.77 | 4.49 | 4.68 | -0.64% | 27,833 | 12,936,473 |
| 2025-01-03 | 4.93 | 4.97 | 4.68 | 4.71 | -4.46% | 30,380 | 14,539,555 |
| 2025-01-02 | 4.9 | 5.07 | 4.86 | 4.93 | +0.2% | 31,721 | 15,757,308 |
| 2024-12-31 | 4.99 | 5.08 | 4.9 | 4.92 | -1.6% | 29,974 | 14,926,123 |
| 2024-12-30 | 5.1 | 5.1 | 4.87 | 5 | -1.38% | 32,238 | 16,031,505 |
| 2024-12-27 | 4.97 | 5.12 | 4.94 | 5.07 | +2.42% | 37,454 | 18,936,136 |
| 2024-12-26 | 4.86 | 5.01 | 4.86 | 4.95 | +1.64% | 29,688 | 14,733,232 |
| 2024-12-25 | 5.06 | 5.09 | 4.8 | 4.87 | -4.7% | 59,176 | 28,992,248 |
| 2024-12-24 | 5.23 | 5.26 | 5.04 | 5.11 | -1.73% | 56,351 | 28,815,312 |
| 2024-12-23 | 5.67 | 5.67 | 5.15 | 5.2 | -8.29% | 91,188 | 48,481,039 |
| 2024-12-20 | 5.56 | 5.76 | 5.52 | 5.67 | +1.43% | 96,549 | 54,524,930 |
| 2024-12-19 | 5.52 | 5.6 | 5.39 | 5.59 | +1.45% | 64,545 | 35,501,762 |
| 2024-12-18 | 5.5 | 5.62 | 5.31 | 5.51 | -0.36% | 73,824 | 40,648,888 |
| 2024-12-17 | 6 | 6.01 | 5.5 | 5.53 | -6.43% | 91,792 | 51,823,571 |
| 2024-12-16 | 6 | 6.07 | 5.88 | 5.91 | -1.01% | 98,621 | 58,801,403 |
| 2024-12-13 | 6.02 | 6.13 | 5.93 | 5.97 | -1.32% | 169,371 | 101,851,872 |
| 2024-12-12 | 6.25 | 6.47 | 5.98 | 6.05 | +0.83% | 312,418 | 192,900,833 |
| 2024-12-11 | 5.46 | 6 | 5.42 | 6 | +10.09% | 256,182 | 149,986,885 |
| 2024-12-10 | 5.65 | 5.65 | 5.43 | 5.45 | -1.8% | 57,049 | 31,595,036 |
| 2024-12-09 | 5.56 | 5.57 | 5.42 | 5.55 | +0.54% | 51,951 | 28,610,723 |
| 2024-12-06 | 5.4 | 5.53 | 5.38 | 5.52 | +2.03% | 46,193 | 25,277,360 |
| 2024-12-05 | 5.33 | 5.44 | 5.33 | 5.41 | +0.74% | 40,464 | 21,839,431 |
| 2024-12-04 | 5.53 | 5.53 | 5.31 | 5.37 | -3.24% | 56,451 | 30,600,241 |
| 2024-12-03 | 5.53 | 5.6 | 5.45 | 5.55 | +0.54% | 75,687 | 41,893,908 |
| 2024-12-02 | 5.41 | 5.6 | 5.4 | 5.52 | +0.91% | 123,987 | 68,064,018 |
| 2024-11-29 | 5.44 | 5.65 | 5.4 | 5.47 | +0.18% | 158,444 | 86,963,989 |
| 2024-11-28 | 5.3 | 5.65 | 5.29 | 5.46 | +2.25% | 185,280 | 101,353,797 |
| 2024-11-27 | 5.23 | 5.44 | 5.06 | 5.34 | +1.71% | 50,388 | 26,340,699 |
| 2024-11-26 | 5.23 | 5.29 | 5.22 | 5.25 | +0.19% | 36,822 | 19,371,656 |
| 2024-11-25 | 5.06 | 5.31 | 5.06 | 5.24 | +3.35% | 44,170 | 22,984,045 |
| 2024-11-22 | 5.29 | 5.3 | 5.07 | 5.07 | -3.43% | 35,730 | 18,584,119 |
| 2024-11-21 | 5.3 | 5.31 | 5.22 | 5.25 | -0.38% | 28,520 | 14,989,290 |
| 2024-11-20 | 5.19 | 5.31 | 5.18 | 5.27 | +1.54% | 28,253 | 14,829,837 |
| 2024-11-19 | 5.16 | 5.19 | 5.06 | 5.19 | +0.58% | 36,927 | 18,941,929 |
| 2024-11-18 | 5.29 | 5.35 | 5.1 | 5.16 | -2.09% | 50,216 | 26,182,865 |
| 2024-11-15 | 5.41 | 5.45 | 5.24 | 5.27 | -3.13% | 40,904 | 21,877,219 |
| 2024-11-14 | 5.56 | 5.57 | 5.35 | 5.44 | -2.16% | 49,697 | 27,050,060 |
| 2024-11-13 | 5.49 | 5.64 | 5.45 | 5.56 | +0.36% | 60,551 | 33,501,423 |
| 2024-11-12 | 5.62 | 5.79 | 5.43 | 5.54 | -1.25% | 123,941 | 69,773,037 |
| 2024-11-11 | 5.38 | 5.66 | 5.3 | 5.61 | +4.08% | 129,589 | 71,228,206 |
| 2024-11-08 | 5.38 | 5.63 | 5.3 | 5.39 | +0.75% | 115,340 | 62,558,377 |
| 2024-11-07 | 5.29 | 5.37 | 5.26 | 5.35 | +0.56% | 61,259 | 32,657,245 |
| 2024-11-06 | 5.36 | 5.44 | 5.26 | 5.32 | -1.48% | 77,534 | 41,269,426 |
| 2024-11-05 | 5.35 | 5.6 | 5.25 | 5.4 | -0.37% | 198,597 | 107,144,564 |
| 2024-11-04 | 5.11 | 5.42 | 4.96 | 5.42 | +6.27% | 121,967 | 63,393,812 |
| 2024-11-01 | 5.27 | 5.35 | 5.09 | 5.1 | -4.49% | 90,328 | 46,936,589 |
| 2024-10-31 | 5.19 | 5.44 | 5.13 | 5.34 | -1.48% | 149,522 | 78,832,672 |
| 2024-10-30 | 5.39 | 5.42 | 5.03 | 5.42 | -0.37% | 141,687 | 74,407,363 |
| 2024-10-29 | 5.16 | 5.56 | 4.95 | 5.44 | +5.43% | 108,917 | 56,046,915 |
| 2024-10-28 | 4.9 | 5.31 | 4.89 | 5.16 | +5.31% | 106,214 | 54,213,623 |
| 2024-10-25 | 4.78 | 4.93 | 4.78 | 4.9 | +2.51% | 61,175 | 29,640,814 |
| 2024-10-24 | 4.73 | 4.8 | 4.71 | 4.78 | +0.42% | 40,567 | 19,335,976 |
| 2024-10-23 | 4.73 | 4.78 | 4.71 | 4.76 | +0.42% | 46,026 | 21,848,868 |
| 2024-10-22 | 4.68 | 4.74 | 4.67 | 4.74 | +1.07% | 38,917 | 18,323,858 |
| 2024-10-21 | 4.68 | 4.74 | 4.63 | 4.69 | -0.21% | 43,720 | 20,517,979 |
| 2024-10-18 | 4.63 | 4.74 | 4.6 | 4.7 | +1.51% | 34,964 | 16,283,656 |
| 2024-10-17 | 4.71 | 4.8 | 4.62 | 4.63 | -1.49% | 27,747 | 13,028,444 |
| 2024-10-16 | 4.61 | 4.82 | 4.56 | 4.7 | +1.73% | 36,623 | 17,192,584 |
| 2024-10-15 | 4.65 | 4.73 | 4.61 | 4.62 | -1.07% | 40,656 | 19,009,870 |
| 2024-10-14 | 4.51 | 4.7 | 4.51 | 4.67 | +3.09% | 44,166 | 20,365,873 |
| 2024-10-11 | 4.6 | 4.66 | 4.46 | 4.53 | -3% | 61,194 | 27,901,684 |
| 2024-10-10 | 4.75 | 4.86 | 4.58 | 4.67 | -1.48% | 76,103 | 35,707,456 |
| 2024-10-09 | 5.12 | 5.13 | 4.68 | 4.74 | -8.67% | 87,603 | 42,869,898 |
| 2024-10-08 | 5.45 | 5.46 | 4.88 | 5.19 | +4.64% | 118,811 | 61,493,715 |
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：