股票概览
5.52
+1.66%
+0.09
5.38
开盘价
5.54
最高价
5.32
最低价
62,155
成交量
数据更新至: 2025-03-25
技术指标
5.47
MA5 (5日均线)
5.51
MA10 (10日均线)
5.52
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 | 5.38 | 5.54 | 5.32 | 5.52 | +1.66% | 62,155 | 33,802,496 |
| 2025-03-24 | 5.44 | 5.61 | 5.33 | 5.43 | +0.74% | 110,749 | 60,474,203 |
| 2025-03-21 | 5.43 | 5.45 | 5.34 | 5.39 | -0.19% | 80,108 | 43,202,706 |
| 2025-03-20 | 5.62 | 5.66 | 5.4 | 5.4 | -3.57% | 139,701 | 76,907,169 |
| 2025-03-19 | 5.73 | 5.79 | 5.57 | 5.6 | -2.27% | 84,312 | 47,805,746 |
| 2025-03-18 | 5.63 | 5.85 | 5.59 | 5.73 | +2.14% | 146,397 | 84,172,954 |
| 2025-03-17 | 5.65 | 5.74 | 5.58 | 5.61 | 0% | 78,397 | 44,250,151 |
| 2025-03-14 | 5.36 | 5.63 | 5.3 | 5.61 | +4.86% | 143,367 | 78,915,265 |
| 2025-03-13 | 5.49 | 5.5 | 5.28 | 5.35 | -2.19% | 78,741 | 42,153,614 |
| 2025-03-12 | 5.52 | 5.58 | 5.45 | 5.47 | -0.36% | 51,588 | 28,380,669 |
| 2025-03-11 | 5.46 | 5.52 | 5.41 | 5.49 | -0.18% | 56,855 | 31,043,930 |
| 2025-03-10 | 5.53 | 5.65 | 5.46 | 5.5 | +0.73% | 83,866 | 46,543,871 |
| 2025-03-07 | 5.61 | 5.63 | 5.43 | 5.46 | -2.67% | 84,975 | 46,795,128 |
| 2025-03-06 | 5.6 | 5.71 | 5.57 | 5.61 | +0.72% | 102,894 | 57,993,303 |
| 2025-03-05 | 5.7 | 5.7 | 5.51 | 5.57 | -1.59% | 84,859 | 47,302,950 |
| 2025-03-04 | 5.53 | 5.7 | 5.42 | 5.66 | +3.1% | 119,003 | 66,644,536 |
| 2025-03-03 | 5.42 | 5.6 | 5.36 | 5.49 | +1.86% | 100,614 | 55,373,705 |
| 2025-02-28 | 5.51 | 5.68 | 5.37 | 5.39 | -2.88% | 154,094 | 85,295,930 |
| 2025-02-27 | 5.55 | 5.63 | 5.4 | 5.55 | -0.36% | 133,754 | 73,449,723 |
| 2025-02-26 | 5.55 | 5.61 | 5.52 | 5.57 | 0% | 83,729 | 46,624,288 |
| 2025-02-25 | 5.5 | 5.64 | 5.5 | 5.57 | -0.71% | 67,821 | 37,787,970 |
| 2025-02-24 | 5.85 | 5.88 | 5.56 | 5.61 | -3.61% | 137,820 | 77,844,160 |
| 2025-02-21 | 5.65 | 5.87 | 5.49 | 5.82 | +3.93% | 207,507 | 118,443,076 |
| 2025-02-20 | 5.42 | 5.73 | 5.39 | 5.6 | +4.09% | 147,368 | 82,575,296 |
| 2025-02-19 | 5.29 | 5.49 | 5.21 | 5.38 | +2.28% | 98,610 | 52,774,588 |
| 2025-02-18 | 5.56 | 5.57 | 5.24 | 5.26 | -4.88% | 137,574 | 74,319,706 |
| 2025-02-17 | 5.6 | 5.68 | 5.49 | 5.53 | +1.65% | 154,391 | 86,120,550 |
| 2025-02-14 | 5.25 | 5.55 | 5.21 | 5.44 | +3.82% | 166,252 | 90,459,465 |
| 2025-02-13 | 5.28 | 5.29 | 5.2 | 5.24 | -0.38% | 69,847 | 36,653,627 |
| 2025-02-12 | 5.25 | 5.28 | 5.17 | 5.26 | +0.57% | 73,593 | 38,440,453 |
| 2025-02-11 | 5.24 | 5.31 | 5.15 | 5.23 | -1.13% | 94,717 | 49,355,447 |
| 2025-02-10 | 5.07 | 5.3 | 5.07 | 5.29 | +4.96% | 111,638 | 58,172,951 |
| 2025-02-07 | 4.82 | 5.1 | 4.82 | 5.04 | +3.07% | 102,771 | 51,641,514 |
| 2025-02-06 | 4.83 | 4.92 | 4.7 | 4.89 | +2.09% | 77,647 | 37,511,498 |
| 2025-02-05 | 4.72 | 4.82 | 4.67 | 4.79 | +3.01% | 67,580 | 32,257,238 |
| 2025-01-27 | 4.65 | 4.75 | 4.63 | 4.65 | +0.22% | 54,004 | 25,359,885 |
| 2025-01-24 | 4.58 | 4.67 | 4.55 | 4.64 | +1.53% | 52,698 | 24,291,045 |
| 2025-01-23 | 4.62 | 4.69 | 4.56 | 4.57 | -0.22% | 67,083 | 31,159,039 |
| 2025-01-22 | 4.63 | 4.63 | 4.55 | 4.58 | -0.87% | 29,558 | 13,553,637 |
| 2025-01-21 | 4.71 | 4.74 | 4.59 | 4.62 | -1.28% | 47,072 | 21,786,632 |
| 2025-01-20 | 4.7 | 4.79 | 4.62 | 4.68 | 0% | 54,200 | 25,534,247 |
| 2025-01-17 | 4.68 | 4.74 | 4.61 | 4.68 | -0.64% | 56,219 | 26,262,966 |
| 2025-01-16 | 4.7 | 4.78 | 4.68 | 4.71 | +0.43% | 65,793 | 31,139,153 |
| 2025-01-15 | 4.74 | 4.74 | 4.63 | 4.69 | -0.64% | 47,197 | 22,037,288 |
| 2025-01-14 | 4.6 | 4.74 | 4.58 | 4.72 | +3.28% | 49,855 | 23,300,573 |
| 2025-01-13 | 4.45 | 4.58 | 4.29 | 4.57 | +2.24% | 75,136 | 33,862,198 |
| 2025-01-10 | 4.69 | 4.75 | 4.46 | 4.47 | -4.28% | 75,979 | 34,635,122 |
| 2025-01-09 | 4.78 | 4.8 | 4.66 | 4.67 | -1.27% | 47,733 | 22,597,610 |
| 2025-01-08 | 4.8 | 4.89 | 4.64 | 4.73 | -1.46% | 48,879 | 23,314,613 |
| 2025-01-07 | 4.7 | 4.81 | 4.58 | 4.8 | +3.23% | 64,497 | 30,293,996 |
| 2025-01-06 | 4.62 | 4.7 | 4.48 | 4.65 | +1.09% | 61,141 | 28,196,328 |
| 2025-01-03 | 4.88 | 4.9 | 4.59 | 4.6 | -4.56% | 87,339 | 41,323,550 |
| 2025-01-02 | 4.98 | 4.99 | 4.75 | 4.82 | -2.43% | 75,878 | 37,118,140 |
| 2024-12-31 | 5.16 | 5.16 | 4.92 | 4.94 | -3.52% | 84,486 | 42,399,907 |
| 2024-12-30 | 5.38 | 5.38 | 5.08 | 5.12 | -4.3% | 115,475 | 59,649,397 |
| 2024-12-27 | 5.38 | 5.45 | 5.32 | 5.35 | -0.19% | 55,031 | 29,649,323 |
| 2024-12-26 | 5.27 | 5.48 | 5.27 | 5.36 | +1.32% | 55,680 | 29,892,019 |
| 2024-12-25 | 5.56 | 5.62 | 5.25 | 5.29 | -3.11% | 84,709 | 45,293,585 |
| 2024-12-24 | 5.45 | 5.53 | 5.34 | 5.46 | +1.11% | 59,145 | 32,216,450 |
| 2024-12-23 | 5.7 | 5.73 | 5.4 | 5.4 | -5.1% | 85,236 | 46,931,255 |
| 2024-12-20 | 5.6 | 5.76 | 5.55 | 5.69 | +1.43% | 78,283 | 44,396,957 |
| 2024-12-19 | 5.48 | 5.63 | 5.45 | 5.61 | +1.45% | 84,848 | 47,036,962 |
| 2024-12-18 | 5.62 | 5.63 | 5.43 | 5.53 | -0.18% | 62,950 | 34,779,159 |
| 2024-12-17 | 5.79 | 5.81 | 5.5 | 5.54 | -4.65% | 106,400 | 59,640,777 |
| 2024-12-16 | 5.92 | 6 | 5.77 | 5.81 | -1.86% | 79,526 | 46,416,256 |
| 2024-12-13 | 6.1 | 6.15 | 5.91 | 5.92 | -3.11% | 117,079 | 70,367,434 |
| 2024-12-12 | 6.28 | 6.34 | 6.06 | 6.11 | -1.77% | 165,350 | 101,541,058 |
| 2024-12-11 | 6.02 | 6.58 | 6.02 | 6.22 | +5.07% | 323,083 | 203,274,500 |
| 2024-12-10 | 6.14 | 6.2 | 5.87 | 5.92 | +0.17% | 197,225 | 119,139,362 |
| 2024-12-09 | 6.08 | 6.2 | 5.84 | 5.91 | +1.2% | 246,837 | 148,877,138 |
| 2024-12-06 | 5.57 | 5.91 | 5.46 | 5.84 | +5.04% | 188,309 | 107,681,773 |
| 2024-12-05 | 5.43 | 5.59 | 5.43 | 5.56 | +1.83% | 82,672 | 45,729,460 |
| 2024-12-04 | 5.58 | 5.64 | 5.4 | 5.46 | -3.02% | 101,438 | 55,971,432 |
| 2024-12-03 | 5.65 | 5.68 | 5.53 | 5.63 | -0.35% | 100,028 | 56,112,539 |
| 2024-12-02 | 5.54 | 5.77 | 5.51 | 5.65 | +2.36% | 179,762 | 101,705,328 |
| 2024-11-29 | 5.48 | 5.61 | 5.35 | 5.52 | +0.73% | 128,591 | 70,777,657 |
| 2024-11-28 | 5.62 | 5.68 | 5.45 | 5.48 | -4.36% | 156,325 | 86,267,428 |
| 2024-11-27 | 5.68 | 5.74 | 5.47 | 5.73 | +0.7% | 111,818 | 62,271,848 |
| 2024-11-26 | 5.64 | 5.84 | 5.6 | 5.69 | +0.53% | 85,754 | 49,031,309 |
| 2024-11-25 | 5.51 | 5.68 | 5.48 | 5.66 | +3.28% | 81,156 | 45,173,345 |
| 2024-11-22 | 5.77 | 5.89 | 5.48 | 5.48 | -4.86% | 117,490 | 67,053,975 |
| 2024-11-21 | 5.8 | 5.88 | 5.67 | 5.76 | -1.37% | 94,630 | 54,409,145 |
| 2024-11-20 | 5.71 | 5.95 | 5.66 | 5.84 | +2.28% | 144,756 | 84,465,367 |
| 2024-11-19 | 5.56 | 5.74 | 5.48 | 5.71 | +2.15% | 79,755 | 44,715,274 |
| 2024-11-18 | 5.78 | 5.91 | 5.53 | 5.59 | -3.45% | 111,222 | 62,766,935 |
| 2024-11-15 | 6.03 | 6.1 | 5.77 | 5.79 | -4.46% | 137,160 | 81,210,409 |
| 2024-11-14 | 6.45 | 6.48 | 6.03 | 6.06 | -4.42% | 134,493 | 83,435,458 |
| 2024-11-13 | 6.59 | 6.77 | 6.16 | 6.34 | -1.4% | 196,833 | 125,644,722 |
| 2024-11-12 | 6.75 | 6.83 | 6.39 | 6.43 | -2.13% | 266,107 | 175,812,941 |
| 2024-11-11 | 6.27 | 6.88 | 6.19 | 6.57 | +5.46% | 299,420 | 197,402,666 |
| 2024-11-08 | 6.1 | 6.52 | 6.05 | 6.23 | +5.59% | 311,730 | 195,953,938 |
| 2024-11-07 | 5.7 | 5.93 | 5.59 | 5.9 | +2.61% | 138,353 | 80,485,685 |
| 2024-11-06 | 5.82 | 5.97 | 5.68 | 5.75 | -0.86% | 194,712 | 113,385,400 |
| 2024-11-05 | 5.56 | 5.82 | 5.55 | 5.8 | +3.57% | 147,814 | 84,444,849 |
| 2024-11-04 | 5.59 | 5.72 | 5.42 | 5.6 | +2.75% | 126,650 | 70,640,305 |
| 2024-11-01 | 5.36 | 5.97 | 5.36 | 5.45 | +1.68% | 217,779 | 122,264,955 |
| 2024-10-31 | 5.18 | 5.46 | 5.18 | 5.36 | +2.49% | 129,948 | 69,626,241 |
| 2024-10-30 | 5.31 | 5.35 | 5.15 | 5.23 | -2.24% | 112,860 | 59,267,424 |
| 2024-10-29 | 5.62 | 5.65 | 5.32 | 5.35 | -4.46% | 147,779 | 80,352,037 |
| 2024-10-28 | 5.6 | 5.66 | 5.46 | 5.6 | +1.08% | 128,019 | 71,107,484 |
| 2024-10-25 | 5.21 | 5.64 | 5.2 | 5.54 | +6.13% | 173,412 | 94,741,769 |
| 2024-10-24 | 5.19 | 5.42 | 5.19 | 5.22 | 0% | 128,574 | 68,411,776 |
| 2024-10-23 | 5.33 | 5.33 | 5.16 | 5.22 | -2.43% | 130,979 | 68,459,717 |
| 2024-10-22 | 5.15 | 5.38 | 5.06 | 5.35 | +3.68% | 155,423 | 81,706,641 |
| 2024-10-21 | 4.95 | 5.33 | 4.94 | 5.16 | +4.45% | 176,657 | 90,262,790 |
| 2024-10-18 | 4.71 | 5.08 | 4.7 | 4.94 | +4.22% | 138,614 | 67,499,597 |
| 2024-10-17 | 4.83 | 4.89 | 4.72 | 4.74 | -1.25% | 83,166 | 40,093,505 |
| 2024-10-16 | 4.77 | 4.88 | 4.7 | 4.8 | -0.21% | 86,826 | 41,748,991 |
| 2024-10-15 | 4.95 | 5 | 4.8 | 4.81 | -3.61% | 106,137 | 52,069,844 |
| 2024-10-14 | 4.95 | 5.04 | 4.77 | 4.99 | +0.6% | 116,950 | 57,401,721 |
| 2024-10-11 | 5.3 | 5.35 | 4.88 | 4.96 | -7.46% | 139,277 | 70,288,398 |
| 2024-10-10 | 5.7 | 5.84 | 5.35 | 5.36 | -3.94% | 163,806 | 90,628,728 |
| 2024-10-09 | 5.86 | 6.12 | 5.55 | 5.58 | -10.14% | 236,526 | 138,990,372 |
| 2024-10-08 | 6.44 | 6.44 | 5.74 | 6.21 | +15.64% | 337,349 | 206,653,190 |
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：