股票概览
5.72
+0.88%
+0.05
5.69
开盘价
5.76
最高价
5.61
最低价
47,411
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.97
MA10 (10日均线)
6.07
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 | 5.69 | 5.76 | 5.61 | 5.72 | +0.88% | 47,411 | 26,990,846 |
| 2025-03-24 | 5.86 | 5.91 | 5.55 | 5.67 | -3.74% | 158,452 | 90,418,911 |
| 2025-03-21 | 6.03 | 6.04 | 5.87 | 5.89 | -2.32% | 97,553 | 57,954,790 |
| 2025-03-20 | 6.04 | 6.08 | 5.97 | 6.03 | -0.33% | 103,278 | 62,367,501 |
| 2025-03-19 | 6.09 | 6.14 | 6.02 | 6.05 | -0.82% | 94,552 | 57,379,822 |
| 2025-03-18 | 6.12 | 6.15 | 6.07 | 6.1 | 0% | 75,077 | 45,823,825 |
| 2025-03-17 | 6.15 | 6.17 | 6.08 | 6.1 | -0.16% | 68,508 | 41,884,320 |
| 2025-03-14 | 5.93 | 6.12 | 5.91 | 6.11 | +2.86% | 116,034 | 70,045,621 |
| 2025-03-13 | 6.07 | 6.08 | 5.88 | 5.94 | -2.14% | 122,576 | 73,026,098 |
| 2025-03-12 | 6.12 | 6.16 | 6.06 | 6.07 | -0.98% | 90,361 | 55,166,256 |
| 2025-03-11 | 6.08 | 6.14 | 6.03 | 6.13 | -0.16% | 84,373 | 51,344,493 |
| 2025-03-10 | 6.11 | 6.19 | 6.07 | 6.14 | +0.82% | 85,285 | 52,281,336 |
| 2025-03-07 | 6.19 | 6.21 | 6.07 | 6.09 | -2.09% | 106,057 | 64,857,848 |
| 2025-03-06 | 6.15 | 6.25 | 6.1 | 6.22 | +1.47% | 139,601 | 86,327,966 |
| 2025-03-05 | 6.25 | 6.25 | 6.08 | 6.13 | -1.45% | 111,648 | 68,383,208 |
| 2025-03-04 | 6.15 | 6.25 | 6.06 | 6.22 | +1.14% | 130,695 | 80,637,836 |
| 2025-03-03 | 6.17 | 6.39 | 6.11 | 6.15 | +0.65% | 187,369 | 117,114,229 |
| 2025-02-28 | 6.55 | 6.6 | 6.11 | 6.11 | -1.93% | 244,688 | 155,510,533 |
| 2025-02-27 | 6.29 | 6.31 | 6.13 | 6.23 | -1.11% | 130,474 | 81,163,468 |
| 2025-02-26 | 6.21 | 6.31 | 6.18 | 6.3 | +1.61% | 130,286 | 81,426,477 |
| 2025-02-25 | 6.09 | 6.35 | 6.05 | 6.2 | +0.49% | 127,619 | 79,339,466 |
| 2025-02-24 | 6.05 | 6.21 | 6 | 6.17 | +1.98% | 142,042 | 86,928,429 |
| 2025-02-21 | 5.92 | 6.05 | 5.85 | 6.05 | +1.85% | 117,632 | 70,040,836 |
| 2025-02-20 | 5.94 | 5.96 | 5.86 | 5.94 | +0.34% | 65,888 | 38,956,277 |
| 2025-02-19 | 5.76 | 5.92 | 5.74 | 5.92 | +2.78% | 81,625 | 47,917,845 |
| 2025-02-18 | 5.95 | 5.97 | 5.74 | 5.76 | -2.7% | 81,311 | 47,756,257 |
| 2025-02-17 | 5.84 | 5.99 | 5.81 | 5.92 | +1.72% | 110,141 | 65,083,377 |
| 2025-02-14 | 5.79 | 5.92 | 5.77 | 5.82 | +0.17% | 74,152 | 43,366,353 |
| 2025-02-13 | 5.87 | 5.9 | 5.8 | 5.81 | -0.85% | 65,659 | 38,449,362 |
| 2025-02-12 | 5.8 | 5.88 | 5.78 | 5.86 | +0.69% | 62,205 | 36,283,008 |
| 2025-02-11 | 5.88 | 5.89 | 5.75 | 5.82 | -1.02% | 76,285 | 44,259,262 |
| 2025-02-10 | 5.76 | 5.91 | 5.73 | 5.88 | +2.44% | 98,453 | 57,321,767 |
| 2025-02-07 | 5.66 | 5.84 | 5.65 | 5.74 | +1.59% | 115,814 | 66,754,163 |
| 2025-02-06 | 5.45 | 5.66 | 5.42 | 5.65 | +3.1% | 88,861 | 49,352,287 |
| 2025-02-05 | 5.36 | 5.51 | 5.36 | 5.48 | +2.81% | 79,459 | 43,380,754 |
| 2025-01-27 | 5.33 | 5.41 | 5.31 | 5.33 | -1.84% | 75,158 | 40,249,260 |
| 2025-01-24 | 5.41 | 5.46 | 5.34 | 5.43 | +0.37% | 69,220 | 37,491,149 |
| 2025-01-23 | 5.39 | 5.51 | 5.39 | 5.41 | +1.12% | 61,416 | 33,553,443 |
| 2025-01-22 | 5.39 | 5.42 | 5.33 | 5.35 | -1.29% | 49,299 | 26,458,474 |
| 2025-01-21 | 5.55 | 5.58 | 5.4 | 5.42 | -1.63% | 55,772 | 30,374,910 |
| 2025-01-20 | 5.54 | 5.58 | 5.45 | 5.51 | +0.18% | 48,215 | 26,598,040 |
| 2025-01-17 | 5.51 | 5.57 | 5.46 | 5.5 | -0.72% | 54,222 | 29,911,471 |
| 2025-01-16 | 5.52 | 5.66 | 5.47 | 5.54 | +0.18% | 78,737 | 43,761,420 |
| 2025-01-15 | 5.49 | 5.7 | 5.4 | 5.53 | +0.91% | 113,815 | 63,073,186 |
| 2025-01-14 | 5.25 | 5.49 | 5.25 | 5.48 | +4.38% | 79,580 | 42,981,335 |
| 2025-01-13 | 5.14 | 5.3 | 5.09 | 5.25 | +1.16% | 51,663 | 26,889,477 |
| 2025-01-10 | 5.38 | 5.42 | 5.19 | 5.19 | -3.71% | 68,040 | 36,030,913 |
| 2025-01-09 | 5.36 | 5.43 | 5.26 | 5.39 | +0.37% | 59,210 | 31,968,562 |
| 2025-01-08 | 5.42 | 5.43 | 5.2 | 5.37 | -0.92% | 81,975 | 43,582,770 |
| 2025-01-07 | 5.35 | 5.43 | 5.3 | 5.42 | +0.56% | 60,168 | 32,315,990 |
| 2025-01-06 | 5.42 | 5.46 | 5.25 | 5.39 | +0.19% | 62,842 | 33,770,610 |
| 2025-01-03 | 5.66 | 5.66 | 5.37 | 5.38 | -4.61% | 95,483 | 52,587,298 |
| 2025-01-02 | 5.78 | 5.84 | 5.57 | 5.64 | -1.91% | 90,034 | 51,480,234 |
| 2024-12-31 | 5.89 | 5.97 | 5.75 | 5.75 | -2.87% | 78,910 | 46,229,014 |
| 2024-12-30 | 6.08 | 6.08 | 5.86 | 5.92 | -2.79% | 88,021 | 52,299,835 |
| 2024-12-27 | 6.05 | 6.2 | 6.05 | 6.09 | +1.16% | 76,069 | 46,559,626 |
| 2024-12-26 | 5.97 | 6.08 | 5.97 | 6.02 | +0.67% | 58,371 | 35,294,224 |
| 2024-12-25 | 6.19 | 6.19 | 5.92 | 5.98 | -2.76% | 84,903 | 51,077,522 |
| 2024-12-24 | 6.08 | 6.3 | 6.08 | 6.15 | +1.15% | 102,005 | 63,114,159 |
| 2024-12-23 | 6.36 | 6.4 | 6.06 | 6.08 | -5% | 126,358 | 78,376,482 |
| 2024-12-20 | 6.35 | 6.47 | 6.33 | 6.4 | +0.79% | 90,694 | 58,049,523 |
| 2024-12-19 | 6.35 | 6.4 | 6.25 | 6.35 | -0.63% | 106,510 | 67,316,462 |
| 2024-12-18 | 6.47 | 6.5 | 6.33 | 6.39 | -1.08% | 129,186 | 82,837,059 |
| 2024-12-17 | 6.76 | 6.79 | 6.44 | 6.46 | -4.72% | 164,425 | 107,984,021 |
| 2024-12-16 | 6.9 | 7 | 6.74 | 6.78 | -0.88% | 132,458 | 90,929,369 |
| 2024-12-13 | 7.1 | 7.1 | 6.82 | 6.84 | -3.8% | 201,280 | 139,310,249 |
| 2024-12-12 | 7.12 | 7.26 | 7.03 | 7.11 | +0.14% | 166,751 | 118,763,518 |
| 2024-12-11 | 7.07 | 7.12 | 7.01 | 7.1 | +0.14% | 141,102 | 99,821,036 |
| 2024-12-10 | 7.2 | 7.25 | 7.06 | 7.09 | +1.29% | 187,624 | 133,884,501 |
| 2024-12-09 | 7.02 | 7.13 | 6.92 | 7 | -0.99% | 157,355 | 110,783,067 |
| 2024-12-06 | 7.05 | 7.11 | 6.82 | 7.07 | +0.86% | 190,691 | 132,892,585 |
| 2024-12-05 | 6.81 | 7.1 | 6.76 | 7.01 | +3.24% | 177,064 | 123,254,433 |
| 2024-12-04 | 6.85 | 7.15 | 6.78 | 6.79 | -0.59% | 216,298 | 150,887,032 |
| 2024-12-03 | 6.91 | 6.94 | 6.73 | 6.83 | -1.01% | 135,991 | 92,805,764 |
| 2024-12-02 | 6.68 | 6.93 | 6.66 | 6.9 | +2.68% | 151,274 | 103,350,758 |
| 2024-11-29 | 6.58 | 6.74 | 6.49 | 6.72 | +1.36% | 155,961 | 103,671,021 |
| 2024-11-28 | 6.58 | 6.68 | 6.54 | 6.63 | +0.76% | 113,101 | 74,823,632 |
| 2024-11-27 | 6.4 | 6.61 | 6.23 | 6.58 | +2.81% | 154,735 | 98,595,504 |
| 2024-11-26 | 6.6 | 6.68 | 6.39 | 6.4 | -4.76% | 198,764 | 129,669,977 |
| 2024-11-25 | 6.62 | 6.76 | 6.53 | 6.72 | +1.51% | 116,076 | 77,243,607 |
| 2024-11-22 | 7 | 7.08 | 6.61 | 6.62 | -6.23% | 204,975 | 140,351,559 |
| 2024-11-21 | 7.17 | 7.25 | 6.97 | 7.06 | -0.7% | 173,521 | 123,028,042 |
| 2024-11-20 | 7.01 | 7.12 | 6.94 | 7.11 | +0.99% | 174,003 | 122,547,761 |
| 2024-11-19 | 6.95 | 7.04 | 6.78 | 7.04 | +1.29% | 178,616 | 123,482,241 |
| 2024-11-18 | 6.98 | 7.22 | 6.74 | 6.95 | +1.16% | 206,732 | 144,512,845 |
| 2024-11-15 | 7.14 | 7.19 | 6.85 | 6.87 | -3.78% | 172,545 | 121,508,308 |
| 2024-11-14 | 7.51 | 7.56 | 7.14 | 7.14 | -4.8% | 194,133 | 141,537,875 |
| 2024-11-13 | 7.39 | 7.61 | 7.32 | 7.5 | +0.13% | 199,869 | 149,160,624 |
| 2024-11-12 | 7.87 | 7.93 | 7.39 | 7.49 | -3.1% | 316,145 | 241,507,769 |
| 2024-11-11 | 7.17 | 7.73 | 7.17 | 7.73 | +6.62% | 314,251 | 236,340,871 |
| 2024-11-08 | 7.2 | 7.39 | 7.19 | 7.25 | +1.26% | 272,715 | 198,335,134 |
| 2024-11-07 | 6.83 | 7.16 | 6.8 | 7.16 | +3.62% | 202,658 | 142,275,610 |
| 2024-11-06 | 6.9 | 7.17 | 6.85 | 6.91 | +2.22% | 277,537 | 194,146,742 |
| 2024-11-05 | 6.53 | 6.81 | 6.53 | 6.76 | +2.89% | 185,227 | 124,598,475 |
| 2024-11-04 | 6.38 | 6.62 | 6.34 | 6.57 | +2.82% | 147,051 | 96,198,015 |
| 2024-11-01 | 6.7 | 6.86 | 6.37 | 6.39 | -4.2% | 236,484 | 154,769,530 |
| 2024-10-31 | 6.58 | 6.77 | 6.48 | 6.67 | +4.06% | 234,928 | 156,372,155 |
| 2024-10-30 | 6.4 | 6.61 | 6.35 | 6.41 | -1.23% | 192,095 | 124,101,539 |
| 2024-10-29 | 6.8 | 7.01 | 6.48 | 6.49 | -3.71% | 265,849 | 177,008,095 |
| 2024-10-28 | 6.72 | 6.76 | 6.53 | 6.74 | +1.97% | 208,203 | 138,744,713 |
| 2024-10-25 | 6.27 | 6.69 | 6.27 | 6.61 | +5.76% | 288,953 | 189,185,312 |
| 2024-10-24 | 6.31 | 6.39 | 6.22 | 6.25 | -2.65% | 144,277 | 90,512,883 |
| 2024-10-23 | 6.27 | 6.57 | 6.21 | 6.42 | +2.23% | 220,769 | 141,328,378 |
| 2024-10-22 | 6.27 | 6.32 | 6.1 | 6.28 | -0.16% | 190,582 | 118,201,519 |
| 2024-10-21 | 6.05 | 6.42 | 5.95 | 6.29 | +3.62% | 294,709 | 183,850,903 |
| 2024-10-18 | 5.72 | 6.2 | 5.69 | 6.07 | +5.75% | 217,939 | 129,683,571 |
| 2024-10-17 | 5.83 | 5.92 | 5.74 | 5.74 | -1.2% | 133,466 | 77,918,667 |
| 2024-10-16 | 5.75 | 5.9 | 5.74 | 5.81 | -1.36% | 172,731 | 100,433,396 |
| 2024-10-15 | 6.05 | 6.08 | 5.89 | 5.89 | -2.48% | 156,212 | 93,494,782 |
| 2024-10-14 | 5.98 | 6.13 | 5.8 | 6.04 | +1.85% | 177,260 | 105,915,841 |
| 2024-10-11 | 6.39 | 6.39 | 5.83 | 5.93 | -7.2% | 246,230 | 148,911,563 |
| 2024-10-10 | 6.45 | 6.7 | 6.28 | 6.39 | -0.78% | 211,041 | 137,021,026 |
| 2024-10-09 | 7.17 | 7.28 | 6.44 | 6.44 | -13.9% | 403,036 | 275,405,192 |
| 2024-10-08 | 7.8 | 7.8 | 6.88 | 7.48 | +13.85% | 495,586 | 363,190,128 |
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：