股票概览
5.61
+1.81%
+0.1
5.51
开盘价
5.61
最高价
5.43
最低价
16,128
成交量
数据更新至: 2025-03-25
技术指标
5.72
MA5 (5日均线)
5.83
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 | 5.51 | 5.61 | 5.43 | 5.61 | +1.81% | 16,128 | 8,928,222 |
| 2025-03-24 | 5.72 | 5.77 | 5.43 | 5.51 | -4.17% | 28,883 | 16,108,664 |
| 2025-03-21 | 5.87 | 5.88 | 5.73 | 5.75 | -2.04% | 21,481 | 12,445,152 |
| 2025-03-20 | 5.91 | 5.91 | 5.83 | 5.87 | -0.17% | 25,775 | 15,148,087 |
| 2025-03-19 | 5.91 | 5.95 | 5.85 | 5.88 | -0.84% | 20,171 | 11,906,156 |
| 2025-03-18 | 5.95 | 5.96 | 5.9 | 5.93 | 0% | 19,077 | 11,327,785 |
| 2025-03-17 | 5.94 | 5.98 | 5.91 | 5.93 | 0% | 28,114 | 16,723,716 |
| 2025-03-14 | 5.88 | 5.94 | 5.87 | 5.93 | 0% | 26,915 | 15,921,032 |
| 2025-03-13 | 6 | 6 | 5.82 | 5.93 | 0% | 41,220 | 24,269,076 |
| 2025-03-12 | 5.88 | 5.97 | 5.85 | 5.93 | +0.68% | 45,790 | 27,057,485 |
| 2025-03-11 | 5.8 | 5.95 | 5.7 | 5.89 | +2.26% | 44,546 | 26,086,990 |
| 2025-03-10 | 5.74 | 5.83 | 5.7 | 5.76 | +0.7% | 24,242 | 14,025,991 |
| 2025-03-07 | 5.76 | 5.78 | 5.69 | 5.72 | -0.52% | 15,230 | 8,740,746 |
| 2025-03-06 | 5.71 | 5.8 | 5.67 | 5.75 | +0.88% | 23,161 | 13,330,534 |
| 2025-03-05 | 5.85 | 5.85 | 5.66 | 5.7 | -1.55% | 20,535 | 11,710,525 |
| 2025-03-04 | 5.76 | 5.82 | 5.69 | 5.79 | +0.87% | 20,384 | 11,754,353 |
| 2025-03-03 | 5.68 | 5.82 | 5.61 | 5.74 | +1.95% | 27,365 | 15,748,192 |
| 2025-02-28 | 5.71 | 5.75 | 5.61 | 5.63 | -1.92% | 20,183 | 11,477,885 |
| 2025-02-27 | 5.76 | 5.78 | 5.64 | 5.74 | +0.17% | 21,853 | 12,490,237 |
| 2025-02-26 | 5.68 | 5.76 | 5.67 | 5.73 | +0.88% | 19,839 | 11,375,349 |
| 2025-02-25 | 5.73 | 5.77 | 5.67 | 5.68 | -1.22% | 18,521 | 10,589,638 |
| 2025-02-24 | 5.75 | 5.83 | 5.69 | 5.75 | 0% | 23,158 | 13,339,203 |
| 2025-02-21 | 5.75 | 5.78 | 5.66 | 5.75 | +0.17% | 17,664 | 10,102,610 |
| 2025-02-20 | 5.73 | 5.79 | 5.63 | 5.74 | +0.17% | 17,735 | 10,165,719 |
| 2025-02-19 | 5.6 | 5.73 | 5.51 | 5.73 | +2.32% | 19,040 | 10,817,665 |
| 2025-02-18 | 5.68 | 5.76 | 5.59 | 5.6 | -1.75% | 23,925 | 13,513,323 |
| 2025-02-17 | 5.56 | 5.74 | 5.56 | 5.7 | +1.79% | 20,577 | 11,702,493 |
| 2025-02-14 | 5.58 | 5.66 | 5.53 | 5.6 | +0.9% | 15,935 | 8,953,695 |
| 2025-02-13 | 5.62 | 5.66 | 5.51 | 5.55 | -1.42% | 14,528 | 8,121,997 |
| 2025-02-12 | 5.66 | 5.72 | 5.59 | 5.63 | -0.35% | 21,587 | 12,153,149 |
| 2025-02-11 | 5.73 | 5.74 | 5.62 | 5.65 | -1.57% | 15,368 | 8,700,370 |
| 2025-02-10 | 5.68 | 5.76 | 5.58 | 5.74 | +2.32% | 22,577 | 12,883,010 |
| 2025-02-07 | 5.53 | 5.64 | 5.45 | 5.61 | +2.56% | 21,256 | 11,839,459 |
| 2025-02-06 | 5.46 | 5.5 | 5.37 | 5.47 | +1.11% | 17,900 | 9,744,056 |
| 2025-02-05 | 5.37 | 5.42 | 5.33 | 5.41 | +0.74% | 12,282 | 6,609,901 |
| 2025-01-27 | 5.25 | 5.43 | 5.25 | 5.37 | +1.9% | 21,269 | 11,458,971 |
| 2025-01-24 | 5.18 | 5.29 | 5.12 | 5.27 | +1.35% | 17,789 | 9,269,998 |
| 2025-01-23 | 5.2 | 5.34 | 5.18 | 5.2 | +0.39% | 19,213 | 10,127,049 |
| 2025-01-22 | 5.19 | 5.27 | 5.12 | 5.18 | -0.19% | 16,919 | 8,759,127 |
| 2025-01-21 | 5.31 | 5.33 | 5.17 | 5.19 | -1.89% | 11,683 | 6,094,074 |
| 2025-01-20 | 5.24 | 5.34 | 5.22 | 5.29 | +1.34% | 15,808 | 8,387,825 |
| 2025-01-17 | 5.32 | 5.32 | 5.2 | 5.22 | -1.14% | 10,837 | 5,675,196 |
| 2025-01-16 | 5.31 | 5.43 | 5.27 | 5.28 | -0.94% | 14,441 | 7,703,417 |
| 2025-01-15 | 5.32 | 5.37 | 5.24 | 5.33 | +0.95% | 14,498 | 7,673,355 |
| 2025-01-14 | 5.06 | 5.32 | 5.02 | 5.28 | +5.39% | 19,432 | 10,077,769 |
| 2025-01-13 | 4.92 | 5.05 | 4.82 | 5.01 | +1.62% | 15,317 | 7,579,256 |
| 2025-01-10 | 5.14 | 5.15 | 4.93 | 4.93 | -3.14% | 8,934 | 4,475,268 |
| 2025-01-09 | 5.01 | 5.15 | 4.92 | 5.09 | +1.39% | 12,727 | 6,462,738 |
| 2025-01-08 | 5.05 | 5.14 | 4.86 | 5.02 | -1.57% | 18,772 | 9,381,776 |
| 2025-01-07 | 5 | 5.11 | 4.95 | 5.1 | +2% | 12,491 | 6,280,066 |
| 2025-01-06 | 5.03 | 5.12 | 4.86 | 5 | -0.4% | 18,742 | 9,401,884 |
| 2025-01-03 | 5.3 | 5.4 | 5.02 | 5.02 | -4.92% | 26,900 | 14,016,833 |
| 2025-01-02 | 5.51 | 5.54 | 5.26 | 5.28 | -3.47% | 21,052 | 11,393,094 |
| 2024-12-31 | 5.55 | 5.64 | 5.42 | 5.47 | -2.5% | 18,550 | 10,212,926 |
| 2024-12-30 | 5.69 | 5.69 | 5.41 | 5.61 | -0.88% | 21,010 | 11,694,832 |
| 2024-12-27 | 5.52 | 5.76 | 5.45 | 5.66 | +3.47% | 23,455 | 13,241,711 |
| 2024-12-26 | 5.37 | 5.52 | 5.37 | 5.47 | +1.48% | 14,606 | 8,001,677 |
| 2024-12-25 | 5.66 | 5.66 | 5.34 | 5.39 | -4.26% | 22,941 | 12,466,649 |
| 2024-12-24 | 5.69 | 5.76 | 5.56 | 5.63 | -1.05% | 22,587 | 12,783,587 |
| 2024-12-23 | 6.14 | 6.14 | 5.6 | 5.69 | -5.17% | 36,726 | 21,363,384 |
| 2024-12-20 | 5.92 | 6.04 | 5.87 | 6 | +1.52% | 24,782 | 14,846,487 |
| 2024-12-19 | 5.88 | 5.93 | 5.76 | 5.91 | +1.03% | 33,028 | 19,328,540 |
| 2024-12-18 | 5.9 | 6 | 5.76 | 5.85 | -1.02% | 40,713 | 24,009,433 |
| 2024-12-17 | 6.3 | 6.31 | 5.85 | 5.91 | -5.59% | 69,912 | 41,927,564 |
| 2024-12-16 | 6.18 | 6.34 | 6.12 | 6.26 | +2.29% | 61,501 | 38,509,416 |
| 2024-12-13 | 6.28 | 6.32 | 6.06 | 6.12 | -2.86% | 71,834 | 44,478,499 |
| 2024-12-12 | 6.1 | 6.3 | 5.99 | 6.3 | +3.45% | 87,091 | 53,417,513 |
| 2024-12-11 | 5.88 | 6.1 | 5.8 | 6.09 | +4.28% | 61,298 | 36,574,916 |
| 2024-12-10 | 6.02 | 6.09 | 5.8 | 5.84 | -0.68% | 51,050 | 30,276,558 |
| 2024-12-09 | 5.77 | 5.91 | 5.73 | 5.88 | +2.08% | 51,305 | 29,892,137 |
| 2024-12-06 | 5.66 | 5.82 | 5.62 | 5.76 | +1.95% | 34,501 | 19,728,938 |
| 2024-12-05 | 5.55 | 5.67 | 5.55 | 5.65 | +1.25% | 22,929 | 12,896,964 |
| 2024-12-04 | 5.67 | 5.71 | 5.52 | 5.58 | -2.11% | 26,733 | 15,043,344 |
| 2024-12-03 | 5.74 | 5.78 | 5.65 | 5.7 | -0.87% | 33,844 | 19,329,129 |
| 2024-12-02 | 5.58 | 5.78 | 5.58 | 5.75 | +3.05% | 36,438 | 20,871,049 |
| 2024-11-29 | 5.44 | 5.64 | 5.44 | 5.58 | +2.01% | 30,905 | 17,204,765 |
| 2024-11-28 | 5.44 | 5.56 | 5.42 | 5.47 | +0.92% | 27,290 | 14,969,997 |
| 2024-11-27 | 5.44 | 5.45 | 5.17 | 5.42 | +0.56% | 29,842 | 15,850,486 |
| 2024-11-26 | 5.45 | 5.51 | 5.37 | 5.39 | -0.19% | 29,676 | 16,182,982 |
| 2024-11-25 | 5.3 | 5.46 | 5.26 | 5.4 | +3.05% | 40,964 | 22,022,965 |
| 2024-11-22 | 5.52 | 5.53 | 5.24 | 5.24 | -5.07% | 32,810 | 17,688,522 |
| 2024-11-21 | 5.49 | 5.57 | 5.47 | 5.52 | +0.55% | 28,578 | 15,742,421 |
| 2024-11-20 | 5.4 | 5.5 | 5.36 | 5.49 | +2.62% | 33,151 | 18,057,435 |
| 2024-11-19 | 5.29 | 5.35 | 5.21 | 5.35 | +1.9% | 31,818 | 16,815,356 |
| 2024-11-18 | 5.35 | 5.43 | 5.2 | 5.25 | -1.13% | 36,575 | 19,411,817 |
| 2024-11-15 | 5.4 | 5.47 | 5.23 | 5.31 | -1.48% | 37,506 | 20,232,383 |
| 2024-11-14 | 5.57 | 5.6 | 5.37 | 5.39 | -2.88% | 37,577 | 20,603,000 |
| 2024-11-13 | 5.65 | 5.73 | 5.43 | 5.55 | -1.94% | 59,922 | 33,241,530 |
| 2024-11-12 | 5.87 | 5.91 | 5.59 | 5.66 | -3.58% | 81,028 | 46,452,588 |
| 2024-11-11 | 5.58 | 5.92 | 5.55 | 5.87 | +5.77% | 80,963 | 46,561,298 |
| 2024-11-08 | 5.53 | 5.75 | 5.52 | 5.55 | +1.46% | 82,260 | 46,255,111 |
| 2024-11-07 | 5.18 | 5.53 | 5.17 | 5.47 | +4.79% | 70,299 | 37,966,408 |
| 2024-11-06 | 5.22 | 5.26 | 5.13 | 5.22 | +0.38% | 50,162 | 26,143,228 |
| 2024-11-05 | 5.1 | 5.23 | 5.09 | 5.2 | +2.16% | 53,695 | 27,776,376 |
| 2024-11-04 | 4.98 | 5.09 | 4.95 | 5.09 | +2% | 24,423 | 12,268,751 |
| 2024-11-01 | 5.15 | 5.21 | 4.97 | 4.99 | -2.54% | 35,287 | 17,901,401 |
| 2024-10-31 | 4.99 | 5.16 | 4.96 | 5.12 | +2.4% | 44,921 | 22,891,586 |
| 2024-10-30 | 5.06 | 5.09 | 4.89 | 5 | -0.6% | 34,278 | 17,069,586 |
| 2024-10-29 | 5.27 | 5.27 | 5.03 | 5.03 | -3.45% | 41,236 | 21,114,661 |
| 2024-10-28 | 5.02 | 5.22 | 5.02 | 5.21 | +3.78% | 54,646 | 28,234,810 |
| 2024-10-25 | 4.91 | 5.04 | 4.89 | 5.02 | +1.83% | 33,882 | 16,935,258 |
| 2024-10-24 | 4.89 | 5.02 | 4.89 | 4.93 | 0% | 27,683 | 13,666,418 |
| 2024-10-23 | 4.88 | 4.96 | 4.82 | 4.93 | +1.44% | 38,497 | 18,911,838 |
| 2024-10-22 | 4.79 | 4.91 | 4.72 | 4.86 | +1.25% | 34,443 | 16,614,657 |
| 2024-10-21 | 4.87 | 4.87 | 4.69 | 4.8 | +0.42% | 49,836 | 23,830,186 |
| 2024-10-18 | 4.58 | 4.87 | 4.57 | 4.78 | +4.37% | 37,993 | 17,889,457 |
| 2024-10-17 | 4.64 | 4.73 | 4.58 | 4.58 | -1.08% | 16,545 | 7,703,719 |
| 2024-10-16 | 4.63 | 4.69 | 4.57 | 4.63 | -0.64% | 21,689 | 10,046,568 |
| 2024-10-15 | 4.76 | 4.82 | 4.66 | 4.66 | -2.92% | 20,366 | 9,655,991 |
| 2024-10-14 | 4.68 | 4.83 | 4.53 | 4.8 | +3.45% | 30,252 | 14,221,814 |
| 2024-10-11 | 4.85 | 4.9 | 4.6 | 4.64 | -4.33% | 38,359 | 18,211,152 |
| 2024-10-10 | 4.96 | 5.03 | 4.81 | 4.85 | -0.41% | 42,361 | 20,769,368 |
| 2024-10-09 | 5.38 | 5.38 | 4.8 | 4.87 | -10.97% | 56,185 | 28,479,905 |
| 2024-10-08 | 5.75 | 5.77 | 5.07 | 5.47 | +12.55% | 108,822 | 59,135,014 |
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：