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 |
| 2024-12-31 | 6.27 | 6.38 | 6.24 | 6.26 | 0% | 470,407 | 296,930,962 |
| 2024-12-30 | 6.21 | 6.32 | 6.18 | 6.26 | +0.81% | 320,806 | 201,140,506 |
| 2024-12-27 | 6.16 | 6.24 | 6.06 | 6.21 | +1.47% | 491,243 | 302,603,325 |
| 2024-12-26 | 6.22 | 6.3 | 6.04 | 6.12 | -1.29% | 472,854 | 291,636,777 |
| 2024-12-25 | 6.42 | 6.43 | 6.18 | 6.2 | -3.13% | 424,244 | 265,887,743 |
| 2024-12-24 | 6.3 | 6.41 | 6.29 | 6.4 | +1.59% | 310,098 | 198,065,162 |
| 2024-12-23 | 6.26 | 6.36 | 6.25 | 6.3 | +0.48% | 333,990 | 210,932,832 |
| 2024-12-20 | 6.49 | 6.49 | 6.25 | 6.27 | -2.64% | 438,145 | 276,916,132 |
| 2024-12-19 | 6.41 | 6.46 | 6.38 | 6.44 | -0.31% | 273,240 | 175,233,656 |
| 2024-12-18 | 6.46 | 6.54 | 6.46 | 6.46 | +0.78% | 318,250 | 206,731,159 |
| 2024-12-17 | 6.38 | 6.5 | 6.37 | 6.41 | +0.47% | 301,073 | 194,191,223 |
| 2024-12-16 | 6.34 | 6.46 | 6.33 | 6.38 | +0.47% | 308,246 | 197,063,667 |
| 2024-12-13 | 6.46 | 6.48 | 6.3 | 6.35 | -2.01% | 438,082 | 278,444,095 |
| 2024-12-12 | 6.49 | 6.49 | 6.43 | 6.48 | +0.15% | 251,042 | 162,309,941 |
| 2024-12-11 | 6.44 | 6.49 | 6.43 | 6.47 | +0.47% | 246,254 | 159,131,864 |
| 2024-12-10 | 6.63 | 6.67 | 6.42 | 6.44 | +0.47% | 424,155 | 275,661,031 |
| 2024-12-09 | 6.46 | 6.51 | 6.39 | 6.41 | -0.62% | 318,160 | 205,098,078 |
| 2024-12-06 | 6.44 | 6.48 | 6.36 | 6.45 | +0.31% | 308,164 | 198,531,428 |
| 2024-12-05 | 6.4 | 6.49 | 6.38 | 6.43 | +0.16% | 220,886 | 142,173,694 |
| 2024-12-04 | 6.44 | 6.47 | 6.37 | 6.42 | -0.31% | 279,663 | 179,533,614 |
| 2024-12-03 | 6.45 | 6.51 | 6.39 | 6.44 | +0.16% | 378,557 | 244,247,617 |
| 2024-12-02 | 6.41 | 6.47 | 6.38 | 6.43 | +1.1% | 364,752 | 234,703,626 |
| 2024-11-29 | 6.37 | 6.43 | 6.3 | 6.36 | +0.16% | 358,357 | 228,281,898 |
| 2024-11-28 | 6.43 | 6.45 | 6.35 | 6.35 | -1.09% | 254,382 | 162,452,103 |
| 2024-11-27 | 6.36 | 6.44 | 6.26 | 6.42 | +1.1% | 304,799 | 194,032,440 |
| 2024-11-26 | 6.4 | 6.43 | 6.32 | 6.35 | -0.78% | 230,595 | 146,786,691 |
| 2024-11-25 | 6.45 | 6.49 | 6.35 | 6.4 | 0% | 351,690 | 225,466,797 |
| 2024-11-22 | 6.65 | 6.65 | 6.37 | 6.4 | -3.32% | 383,598 | 250,403,051 |
| 2024-11-21 | 6.7 | 6.75 | 6.58 | 6.62 | -1.63% | 385,385 | 255,484,951 |
| 2024-11-20 | 6.71 | 6.8 | 6.62 | 6.73 | +0.3% | 367,762 | 247,018,176 |
| 2024-11-19 | 6.63 | 6.73 | 6.56 | 6.71 | +0.9% | 431,084 | 286,531,132 |
| 2024-11-18 | 6.7 | 6.86 | 6.61 | 6.65 | +0.45% | 587,714 | 395,916,619 |
| 2024-11-15 | 6.64 | 6.78 | 6.6 | 6.62 | -0.3% | 466,188 | 312,634,889 |
| 2024-11-14 | 6.76 | 6.84 | 6.61 | 6.64 | -2.5% | 419,804 | 281,585,344 |
| 2024-11-13 | 6.7 | 6.85 | 6.7 | 6.81 | +0.89% | 455,466 | 309,483,913 |
| 2024-11-12 | 7.01 | 7.1 | 6.7 | 6.75 | -3.43% | 656,883 | 451,450,691 |
| 2024-11-11 | 6.75 | 7.03 | 6.73 | 6.99 | +3.4% | 755,610 | 519,046,645 |
| 2024-11-08 | 6.95 | 6.98 | 6.75 | 6.76 | -1.17% | 569,153 | 387,518,955 |
| 2024-11-07 | 6.67 | 6.85 | 6.58 | 6.84 | +1.79% | 666,438 | 447,703,998 |
| 2024-11-06 | 6.51 | 6.84 | 6.51 | 6.72 | +3.54% | 963,682 | 648,968,574 |
| 2024-11-05 | 6.34 | 6.5 | 6.3 | 6.49 | +2.37% | 620,558 | 398,170,295 |
| 2024-11-04 | 6.24 | 6.39 | 6.19 | 6.34 | +1.93% | 398,369 | 251,345,153 |
| 2024-11-01 | 6.28 | 6.42 | 6.17 | 6.22 | -0.8% | 621,359 | 391,492,746 |
| 2024-10-31 | 6.26 | 6.29 | 6.14 | 6.27 | +0.48% | 493,823 | 307,108,054 |
| 2024-10-30 | 6.23 | 6.29 | 6.19 | 6.24 | 0% | 345,778 | 215,616,217 |
| 2024-10-29 | 6.36 | 6.41 | 6.23 | 6.24 | -1.27% | 466,254 | 294,199,364 |
| 2024-10-28 | 6.23 | 6.32 | 6.13 | 6.32 | +1.44% | 448,756 | 280,268,816 |
| 2024-10-25 | 6.28 | 6.32 | 6.19 | 6.23 | -0.48% | 437,757 | 273,106,186 |
| 2024-10-24 | 6.28 | 6.34 | 6.23 | 6.26 | -0.95% | 269,103 | 168,628,745 |
| 2024-10-23 | 6.27 | 6.44 | 6.25 | 6.32 | +0.64% | 454,744 | 289,127,644 |
| 2024-10-22 | 6.52 | 6.53 | 6.25 | 6.28 | -2.79% | 578,097 | 364,741,750 |
| 2024-10-21 | 6.53 | 6.58 | 6.4 | 6.46 | +0.16% | 841,240 | 543,995,553 |
| 2024-10-18 | 6.17 | 6.65 | 6.13 | 6.45 | +3.86% | 697,674 | 442,869,602 |
| 2024-10-17 | 6.35 | 6.42 | 6.19 | 6.21 | -2.05% | 382,251 | 241,106,582 |
| 2024-10-16 | 6.32 | 6.46 | 6.3 | 6.34 | -0.47% | 327,947 | 208,692,257 |
| 2024-10-15 | 6.49 | 6.61 | 6.37 | 6.37 | -1.85% | 433,464 | 281,296,674 |
| 2024-10-14 | 6.51 | 6.62 | 6.36 | 6.49 | +0.93% | 563,486 | 365,394,034 |
| 2024-10-11 | 6.65 | 6.69 | 6.36 | 6.43 | -3.6% | 578,739 | 378,004,876 |
| 2024-10-10 | 6.5 | 7.12 | 6.38 | 6.67 | +2.93% | 1,142,171 | 764,468,459 |
| 2024-10-09 | 6.87 | 7.18 | 6.48 | 6.48 | -9.12% | 1,269,742 | 867,210,898 |
| 2024-10-08 | 7.55 | 7.55 | 6.71 | 7.13 | +13.35% | 1,630,447 | 1,150,805,648 |
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：