股票概览
5.68
+2.34%
+0.13
5.62
开盘价
5.88
最高价
5.48
最低价
86,834
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.77
MA10 (10日均线)
5.71
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 | 5.62 | 5.88 | 5.48 | 5.68 | +2.34% | 86,834 | 49,473,250 |
| 2025-03-24 | 5.83 | 5.85 | 5.42 | 5.55 | -4.8% | 133,277 | 74,834,054 |
| 2025-03-21 | 6.16 | 6.17 | 5.8 | 5.83 | -5.82% | 145,209 | 85,953,545 |
| 2025-03-20 | 6.07 | 6.35 | 5.93 | 6.19 | +1.64% | 181,399 | 111,465,073 |
| 2025-03-19 | 5.95 | 6.33 | 5.82 | 6.09 | +3.05% | 185,865 | 113,184,854 |
| 2025-03-18 | 5.68 | 6.06 | 5.62 | 5.91 | +4.05% | 168,532 | 99,062,913 |
| 2025-03-17 | 5.59 | 5.7 | 5.48 | 5.68 | +1.61% | 75,838 | 42,667,502 |
| 2025-03-14 | 5.51 | 5.61 | 5.4 | 5.59 | +1.45% | 69,023 | 38,041,821 |
| 2025-03-13 | 5.65 | 5.74 | 5.44 | 5.51 | -2.99% | 99,711 | 54,953,114 |
| 2025-03-12 | 5.75 | 5.8 | 5.65 | 5.68 | -0.87% | 78,808 | 45,037,592 |
| 2025-03-11 | 5.71 | 5.78 | 5.62 | 5.73 | -1.21% | 86,589 | 49,403,758 |
| 2025-03-10 | 5.68 | 5.82 | 5.63 | 5.8 | +3.02% | 129,975 | 74,809,309 |
| 2025-03-07 | 5.75 | 5.77 | 5.59 | 5.63 | -1.57% | 104,375 | 59,166,607 |
| 2025-03-06 | 5.62 | 5.85 | 5.62 | 5.72 | +3.25% | 173,763 | 99,528,515 |
| 2025-03-05 | 5.55 | 5.59 | 5.41 | 5.54 | -0.36% | 113,291 | 62,323,608 |
| 2025-03-04 | 5.44 | 5.7 | 5.42 | 5.56 | +1.65% | 102,172 | 57,123,907 |
| 2025-03-03 | 5.4 | 5.67 | 5.31 | 5.47 | +0.92% | 143,169 | 78,788,050 |
| 2025-02-28 | 5.63 | 5.74 | 5.4 | 5.42 | -5.24% | 155,162 | 85,831,252 |
| 2025-02-27 | 5.97 | 5.97 | 5.6 | 5.72 | -3.05% | 236,654 | 135,430,130 |
| 2025-02-26 | 5.43 | 6.06 | 5.4 | 5.9 | +7.47% | 436,714 | 252,568,807 |
| 2025-02-25 | 5.29 | 5.57 | 5.22 | 5.49 | -0.54% | 324,920 | 175,078,476 |
| 2025-02-24 | 4.99 | 5.68 | 4.91 | 5.52 | +10.4% | 295,739 | 157,349,291 |
| 2025-02-21 | 5.08 | 5.1 | 4.94 | 5 | 0% | 67,402 | 33,719,048 |
| 2025-02-20 | 5.01 | 5.03 | 4.94 | 5 | 0% | 51,553 | 25,699,922 |
| 2025-02-19 | 4.87 | 5.03 | 4.81 | 5 | +3.31% | 72,729 | 36,222,506 |
| 2025-02-18 | 4.95 | 4.99 | 4.83 | 4.84 | -2.62% | 58,036 | 28,506,235 |
| 2025-02-17 | 4.93 | 5.02 | 4.91 | 4.97 | +1.02% | 55,770 | 27,769,193 |
| 2025-02-14 | 4.91 | 5.02 | 4.89 | 4.92 | -0.2% | 53,953 | 26,683,585 |
| 2025-02-13 | 5.05 | 5.05 | 4.92 | 4.93 | -2.38% | 63,981 | 31,774,195 |
| 2025-02-12 | 5 | 5.15 | 4.94 | 5.05 | +0.8% | 81,491 | 40,965,055 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -1.57% | 62,163 | 31,174,176 |
| 2025-02-10 | 4.96 | 5.1 | 4.91 | 5.09 | +2.62% | 72,157 | 36,248,562 |
| 2025-02-07 | 4.83 | 5.02 | 4.83 | 4.96 | +2.06% | 75,275 | 37,201,496 |
| 2025-02-06 | 4.78 | 4.86 | 4.7 | 4.86 | +1.46% | 68,195 | 32,738,900 |
| 2025-02-05 | 4.57 | 4.88 | 4.5 | 4.79 | +6.21% | 92,165 | 43,664,032 |
| 2025-01-27 | 4.57 | 4.6 | 4.48 | 4.51 | -0.44% | 46,505 | 21,106,065 |
| 2025-01-24 | 4.41 | 4.56 | 4.35 | 4.53 | +2.95% | 69,493 | 31,048,570 |
| 2025-01-23 | 4.4 | 4.51 | 4.34 | 4.4 | +1.38% | 55,494 | 24,628,837 |
| 2025-01-22 | 4.39 | 4.55 | 4.29 | 4.34 | +0.93% | 54,993 | 24,043,519 |
| 2025-01-21 | 4.36 | 4.39 | 4.23 | 4.3 | -0.46% | 33,689 | 14,409,440 |
| 2025-01-20 | 4.35 | 4.44 | 4.3 | 4.32 | 0% | 35,893 | 15,626,383 |
| 2025-01-17 | 4.27 | 4.37 | 4.27 | 4.32 | +0.93% | 41,939 | 18,119,161 |
| 2025-01-16 | 4.33 | 4.4 | 4.26 | 4.28 | -0.7% | 39,560 | 17,096,268 |
| 2025-01-15 | 4.36 | 4.39 | 4.28 | 4.31 | -1.37% | 47,414 | 20,484,362 |
| 2025-01-14 | 4.15 | 4.38 | 4.08 | 4.37 | +8.17% | 59,757 | 25,541,910 |
| 2025-01-13 | 4.01 | 4.11 | 3.92 | 4.04 | +0.75% | 52,181 | 21,009,166 |
| 2025-01-10 | 4.16 | 4.24 | 4.01 | 4.01 | -4.52% | 41,568 | 17,124,324 |
| 2025-01-09 | 4.11 | 4.26 | 4.11 | 4.2 | +1.45% | 34,985 | 14,696,054 |
| 2025-01-08 | 4.24 | 4.24 | 4.02 | 4.14 | -1.9% | 43,506 | 17,987,292 |
| 2025-01-07 | 4.1 | 4.22 | 4.07 | 4.22 | +3.94% | 33,030 | 13,697,459 |
| 2025-01-06 | 4.07 | 4.2 | 3.93 | 4.06 | -0.49% | 48,676 | 19,777,717 |
| 2025-01-03 | 4.33 | 4.35 | 4.03 | 4.08 | -4.45% | 54,188 | 22,509,212 |
| 2025-01-02 | 4.44 | 4.5 | 4.23 | 4.27 | -2.73% | 48,675 | 21,225,588 |
| 2024-12-31 | 4.57 | 4.59 | 4.39 | 4.39 | -3.09% | 46,476 | 20,778,786 |
| 2024-12-30 | 4.6 | 4.63 | 4.37 | 4.53 | -1.74% | 55,390 | 24,951,481 |
| 2024-12-27 | 4.6 | 4.69 | 4.57 | 4.61 | +0.22% | 48,307 | 22,430,662 |
| 2024-12-26 | 4.58 | 4.68 | 4.56 | 4.6 | +0.44% | 37,716 | 17,453,361 |
| 2024-12-25 | 4.74 | 4.75 | 4.5 | 4.58 | -2.76% | 54,160 | 24,892,603 |
| 2024-12-24 | 4.72 | 4.87 | 4.68 | 4.71 | 0% | 49,476 | 23,492,282 |
| 2024-12-23 | 5.05 | 5.1 | 4.69 | 4.71 | -7.1% | 84,305 | 40,821,397 |
| 2024-12-20 | 5.04 | 5.1 | 4.95 | 5.07 | +1.2% | 52,668 | 26,613,562 |
| 2024-12-19 | 5.03 | 5.07 | 4.94 | 5.01 | -1.18% | 54,430 | 27,202,490 |
| 2024-12-18 | 5.26 | 5.28 | 5.01 | 5.07 | -3.06% | 77,786 | 39,655,504 |
| 2024-12-17 | 5.62 | 5.64 | 5.18 | 5.23 | -6.94% | 76,717 | 40,944,988 |
| 2024-12-16 | 5.78 | 5.78 | 5.59 | 5.62 | -2.09% | 52,911 | 30,004,875 |
| 2024-12-13 | 5.83 | 5.96 | 5.73 | 5.74 | -1.71% | 54,403 | 31,670,287 |
| 2024-12-12 | 5.87 | 5.91 | 5.76 | 5.84 | -0.17% | 37,962 | 22,151,689 |
| 2024-12-11 | 5.79 | 5.87 | 5.73 | 5.85 | +0.86% | 45,269 | 26,239,463 |
| 2024-12-10 | 5.99 | 6 | 5.76 | 5.8 | +0.17% | 60,722 | 35,528,141 |
| 2024-12-09 | 5.85 | 5.85 | 5.68 | 5.79 | +0.17% | 47,487 | 27,384,010 |
| 2024-12-06 | 5.86 | 5.89 | 5.67 | 5.78 | -1.2% | 65,338 | 37,603,862 |
| 2024-12-05 | 5.57 | 5.85 | 5.52 | 5.85 | +5.03% | 75,748 | 43,675,037 |
| 2024-12-04 | 5.61 | 5.68 | 5.51 | 5.57 | -1.59% | 50,161 | 28,128,116 |
| 2024-12-03 | 5.6 | 5.75 | 5.5 | 5.66 | +1.62% | 67,348 | 37,925,397 |
| 2024-12-02 | 5.4 | 5.61 | 5.39 | 5.57 | +3.34% | 55,795 | 30,834,204 |
| 2024-11-29 | 5.31 | 5.43 | 5.19 | 5.39 | +3.06% | 52,151 | 27,834,072 |
| 2024-11-28 | 5.22 | 5.33 | 5.21 | 5.23 | -0.57% | 41,264 | 21,731,662 |
| 2024-11-27 | 5.19 | 5.27 | 5.01 | 5.26 | +1.15% | 48,173 | 24,676,257 |
| 2024-11-26 | 5.28 | 5.33 | 5.14 | 5.2 | -1.52% | 54,281 | 28,396,650 |
| 2024-11-25 | 5.16 | 5.29 | 5.12 | 5.28 | +1.93% | 55,813 | 29,144,016 |
| 2024-11-22 | 5.47 | 5.47 | 5.17 | 5.18 | -4.78% | 56,622 | 30,252,491 |
| 2024-11-21 | 5.48 | 5.51 | 5.36 | 5.44 | -0.55% | 47,702 | 26,009,168 |
| 2024-11-20 | 5.33 | 5.5 | 5.31 | 5.47 | +2.05% | 46,299 | 25,182,593 |
| 2024-11-19 | 5.24 | 5.37 | 5.17 | 5.36 | +3.47% | 54,644 | 28,833,576 |
| 2024-11-18 | 5.44 | 5.49 | 5.15 | 5.18 | -4.25% | 67,679 | 35,616,842 |
| 2024-11-15 | 5.64 | 5.71 | 5.38 | 5.41 | -4.08% | 88,050 | 48,826,159 |
| 2024-11-14 | 5.9 | 5.98 | 5.61 | 5.64 | -4.73% | 97,053 | 56,127,463 |
| 2024-11-13 | 6 | 6.28 | 5.8 | 5.92 | -2.79% | 146,754 | 88,114,049 |
| 2024-11-12 | 5.86 | 6.89 | 5.68 | 6.09 | +3.57% | 216,688 | 134,719,899 |
| 2024-11-11 | 5.49 | 5.98 | 5.49 | 5.88 | +6.33% | 115,089 | 66,894,328 |
| 2024-11-08 | 5.29 | 5.63 | 5.29 | 5.53 | +5.94% | 119,377 | 65,631,244 |
| 2024-11-07 | 5.08 | 5.24 | 5.08 | 5.22 | +1.75% | 54,122 | 28,124,017 |
| 2024-11-06 | 5.2 | 5.2 | 5.07 | 5.13 | -0.58% | 61,716 | 31,707,851 |
| 2024-11-05 | 5.12 | 5.2 | 5.05 | 5.16 | +1.57% | 58,219 | 29,960,871 |
| 2024-11-04 | 4.82 | 5.1 | 4.82 | 5.08 | +5.39% | 51,081 | 25,674,253 |
| 2024-11-01 | 5.04 | 5.07 | 4.81 | 4.82 | -4.37% | 58,359 | 28,589,721 |
| 2024-10-31 | 4.96 | 5.09 | 4.91 | 5.04 | +2.23% | 50,923 | 25,597,106 |
| 2024-10-30 | 5.08 | 5.15 | 4.9 | 4.93 | -3.9% | 72,510 | 36,276,943 |
| 2024-10-29 | 5.37 | 5.37 | 5.12 | 5.13 | -3.21% | 54,875 | 28,616,815 |
| 2024-10-28 | 5.2 | 5.3 | 5.15 | 5.3 | +1.92% | 52,581 | 27,647,463 |
| 2024-10-25 | 5.2 | 5.22 | 5.1 | 5.2 | +1.17% | 53,133 | 27,434,345 |
| 2024-10-24 | 5.09 | 5.23 | 5.05 | 5.14 | +0.78% | 53,016 | 27,271,193 |
| 2024-10-23 | 4.98 | 5.19 | 4.93 | 5.1 | +2.62% | 65,595 | 33,421,221 |
| 2024-10-22 | 4.87 | 5.02 | 4.78 | 4.97 | +1.43% | 53,613 | 26,277,757 |
| 2024-10-21 | 4.78 | 4.94 | 4.75 | 4.9 | +2.73% | 52,691 | 25,603,827 |
| 2024-10-18 | 4.48 | 4.87 | 4.47 | 4.77 | +5.76% | 57,531 | 26,882,863 |
| 2024-10-17 | 4.56 | 4.65 | 4.5 | 4.51 | +0.22% | 35,187 | 16,077,252 |
| 2024-10-16 | 4.55 | 4.6 | 4.44 | 4.5 | -2.17% | 37,053 | 16,758,291 |
| 2024-10-15 | 4.66 | 4.75 | 4.6 | 4.6 | -2.34% | 39,574 | 18,545,144 |
| 2024-10-14 | 4.61 | 4.73 | 4.56 | 4.71 | +1.29% | 48,803 | 22,680,103 |
| 2024-10-11 | 5.05 | 5.1 | 4.57 | 4.65 | -7% | 88,255 | 41,425,978 |
| 2024-10-10 | 5.06 | 5.22 | 4.98 | 5 | +0.2% | 64,997 | 33,113,121 |
| 2024-10-09 | 5.26 | 5.45 | 4.94 | 4.99 | -7.76% | 102,468 | 53,374,294 |
| 2024-10-08 | 5.6 | 5.63 | 5.07 | 5.41 | +12.94% | 140,770 | 75,356,308 |
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：