股票概览
5.74
+2.32%
+0.13
5.6
开盘价
5.75
最高价
5.58
最低价
270,166
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.67
MA10 (10日均线)
5.74
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 | 5.6 | 5.75 | 5.58 | 5.74 | +2.32% | 270,166 | 153,893,030 |
| 2025-03-24 | 5.61 | 5.64 | 5.57 | 5.61 | 0% | 267,297 | 149,846,504 |
| 2025-03-21 | 5.66 | 5.74 | 5.61 | 5.61 | -1.06% | 365,166 | 207,122,840 |
| 2025-03-20 | 5.68 | 5.71 | 5.65 | 5.67 | 0% | 225,868 | 128,232,508 |
| 2025-03-19 | 5.7 | 5.71 | 5.66 | 5.67 | -0.7% | 198,461 | 112,742,512 |
| 2025-03-18 | 5.73 | 5.73 | 5.69 | 5.71 | 0% | 223,256 | 127,539,801 |
| 2025-03-17 | 5.7 | 5.74 | 5.69 | 5.71 | +0.35% | 235,413 | 134,457,045 |
| 2025-03-14 | 5.61 | 5.7 | 5.59 | 5.69 | +1.61% | 335,450 | 190,041,130 |
| 2025-03-13 | 5.7 | 5.71 | 5.57 | 5.6 | -1.75% | 437,593 | 245,712,053 |
| 2025-03-12 | 5.73 | 5.75 | 5.7 | 5.7 | -0.18% | 230,983 | 132,082,376 |
| 2025-03-11 | 5.68 | 5.74 | 5.65 | 5.71 | -0.17% | 284,805 | 162,285,112 |
| 2025-03-10 | 5.73 | 5.76 | 5.68 | 5.72 | -0.17% | 296,781 | 169,806,640 |
| 2025-03-07 | 5.82 | 5.87 | 5.71 | 5.73 | -1.38% | 555,790 | 322,028,522 |
| 2025-03-06 | 5.95 | 6 | 5.81 | 5.81 | -2.19% | 625,936 | 367,115,877 |
| 2025-03-05 | 5.97 | 5.98 | 5.89 | 5.94 | +0.17% | 310,188 | 184,223,440 |
| 2025-03-04 | 5.91 | 6.05 | 5.89 | 5.93 | 0% | 378,179 | 225,660,077 |
| 2025-03-03 | 5.8 | 6.04 | 5.8 | 5.93 | +2.6% | 608,021 | 362,124,343 |
| 2025-02-28 | 5.79 | 5.88 | 5.77 | 5.78 | 0% | 503,383 | 293,221,854 |
| 2025-02-27 | 5.8 | 5.81 | 5.7 | 5.78 | -0.52% | 333,187 | 191,671,905 |
| 2025-02-26 | 5.76 | 5.83 | 5.76 | 5.81 | +0.87% | 331,555 | 192,281,003 |
| 2025-02-25 | 5.81 | 5.84 | 5.74 | 5.76 | -1.2% | 315,712 | 182,847,542 |
| 2025-02-24 | 5.71 | 5.86 | 5.7 | 5.83 | +2.46% | 496,151 | 288,500,058 |
| 2025-02-21 | 5.64 | 5.72 | 5.56 | 5.69 | +1.07% | 412,266 | 233,005,729 |
| 2025-02-20 | 5.7 | 5.72 | 5.6 | 5.63 | -1.4% | 284,360 | 160,086,959 |
| 2025-02-19 | 5.61 | 5.74 | 5.61 | 5.71 | +1.42% | 279,399 | 159,269,557 |
| 2025-02-18 | 5.69 | 5.75 | 5.61 | 5.63 | -1.05% | 291,578 | 165,886,726 |
| 2025-02-17 | 5.7 | 5.73 | 5.65 | 5.69 | 0% | 242,894 | 138,311,754 |
| 2025-02-14 | 5.71 | 5.72 | 5.65 | 5.69 | 0% | 229,939 | 130,789,443 |
| 2025-02-13 | 5.75 | 5.79 | 5.69 | 5.69 | -1.04% | 220,219 | 126,059,594 |
| 2025-02-12 | 5.78 | 5.8 | 5.71 | 5.75 | -0.17% | 226,074 | 130,054,232 |
| 2025-02-11 | 5.85 | 5.86 | 5.75 | 5.76 | -1.2% | 233,177 | 134,855,317 |
| 2025-02-10 | 5.81 | 5.87 | 5.8 | 5.83 | +0.52% | 275,382 | 160,839,908 |
| 2025-02-07 | 5.77 | 5.88 | 5.74 | 5.8 | +0.69% | 319,491 | 185,764,968 |
| 2025-02-06 | 5.69 | 5.78 | 5.64 | 5.76 | +1.05% | 300,244 | 171,642,808 |
| 2025-02-05 | 5.84 | 5.84 | 5.67 | 5.7 | -1.89% | 317,425 | 181,208,051 |
| 2025-01-27 | 5.88 | 5.92 | 5.81 | 5.81 | -0.51% | 198,488 | 116,384,476 |
| 2025-01-24 | 5.75 | 5.98 | 5.73 | 5.84 | +1.39% | 280,264 | 163,700,139 |
| 2025-01-23 | 5.74 | 5.87 | 5.73 | 5.76 | +1.23% | 258,835 | 150,485,977 |
| 2025-01-22 | 5.74 | 5.74 | 5.63 | 5.69 | -0.18% | 171,837 | 97,589,053 |
| 2025-01-21 | 5.82 | 5.83 | 5.7 | 5.7 | -1.04% | 171,436 | 98,406,597 |
| 2025-01-20 | 5.81 | 5.87 | 5.75 | 5.76 | -0.35% | 217,440 | 125,871,433 |
| 2025-01-17 | 5.76 | 5.85 | 5.71 | 5.78 | +0.35% | 234,582 | 136,146,656 |
| 2025-01-16 | 5.75 | 5.85 | 5.72 | 5.76 | +0.52% | 231,796 | 133,869,127 |
| 2025-01-15 | 5.78 | 5.81 | 5.72 | 5.73 | -0.69% | 220,424 | 126,946,245 |
| 2025-01-14 | 5.66 | 5.8 | 5.65 | 5.77 | +1.41% | 248,011 | 142,445,191 |
| 2025-01-13 | 5.59 | 5.69 | 5.52 | 5.69 | +1.61% | 267,703 | 150,647,066 |
| 2025-01-10 | 5.71 | 5.72 | 5.6 | 5.6 | -1.41% | 225,641 | 127,398,126 |
| 2025-01-09 | 5.77 | 5.78 | 5.68 | 5.68 | -1.56% | 207,909 | 118,596,767 |
| 2025-01-08 | 5.75 | 5.8 | 5.64 | 5.77 | +0.35% | 287,772 | 165,034,453 |
| 2025-01-07 | 5.85 | 5.85 | 5.71 | 5.75 | -1.37% | 288,298 | 166,039,938 |
| 2025-01-06 | 5.95 | 5.95 | 5.76 | 5.83 | -1.85% | 292,860 | 170,569,088 |
| 2025-01-03 | 6.05 | 6.08 | 5.91 | 5.94 | -1.33% | 296,588 | 177,889,231 |
| 2025-01-02 | 6.28 | 6.32 | 5.98 | 6.02 | -3.83% | 430,140 | 264,779,787 |
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：