股票概览
5.35
-0.19%
-0.01
5.41
开盘价
5.41
最高价
5.29
最低价
11,593
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.68
MA10 (10日均线)
5.77
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 | 5.41 | 5.41 | 5.29 | 5.35 | -0.19% | 11,593 | 6,180,626 |
| 2025-03-24 | 5.53 | 5.64 | 5.2 | 5.36 | -3.07% | 37,898 | 20,512,028 |
| 2025-03-21 | 5.64 | 5.68 | 5.5 | 5.53 | -2.12% | 32,198 | 17,985,069 |
| 2025-03-20 | 5.72 | 5.72 | 5.62 | 5.65 | -1.22% | 28,103 | 15,897,640 |
| 2025-03-19 | 5.77 | 5.79 | 5.69 | 5.72 | -0.87% | 26,541 | 15,192,376 |
| 2025-03-18 | 5.83 | 5.84 | 5.72 | 5.77 | -1.03% | 43,915 | 25,294,677 |
| 2025-03-17 | 5.9 | 5.93 | 5.8 | 5.83 | -1.19% | 30,456 | 17,840,725 |
| 2025-03-14 | 5.75 | 5.91 | 5.74 | 5.9 | +2.61% | 29,562 | 17,253,162 |
| 2025-03-13 | 5.9 | 5.9 | 5.71 | 5.75 | -2.71% | 41,003 | 23,691,146 |
| 2025-03-12 | 5.87 | 6 | 5.87 | 5.91 | -0.34% | 25,713 | 15,253,483 |
| 2025-03-11 | 5.85 | 5.94 | 5.81 | 5.93 | +0.68% | 20,084 | 11,825,822 |
| 2025-03-10 | 5.81 | 5.94 | 5.81 | 5.89 | +0.34% | 24,553 | 14,416,019 |
| 2025-03-07 | 5.88 | 5.98 | 5.84 | 5.87 | 0% | 34,219 | 20,223,400 |
| 2025-03-06 | 5.84 | 5.93 | 5.8 | 5.87 | +0.51% | 27,883 | 16,379,933 |
| 2025-03-05 | 5.86 | 5.87 | 5.76 | 5.84 | -0.51% | 18,328 | 10,635,027 |
| 2025-03-04 | 5.76 | 5.94 | 5.72 | 5.87 | +2.26% | 27,836 | 16,215,902 |
| 2025-03-03 | 5.81 | 5.93 | 5.71 | 5.74 | -0.52% | 27,079 | 15,826,773 |
| 2025-02-28 | 5.89 | 5.9 | 5.75 | 5.77 | -2.53% | 37,664 | 21,924,411 |
| 2025-02-27 | 5.93 | 5.98 | 5.82 | 5.92 | 0% | 30,319 | 17,865,683 |
| 2025-02-26 | 5.98 | 6.02 | 5.82 | 5.92 | -1% | 27,209 | 16,074,618 |
| 2025-02-25 | 5.99 | 6.08 | 5.93 | 5.98 | -0.83% | 26,963 | 16,154,843 |
| 2025-02-24 | 6.05 | 6.15 | 5.94 | 6.03 | +0.67% | 34,615 | 20,984,375 |
| 2025-02-21 | 5.99 | 6.06 | 5.91 | 5.99 | +0.17% | 36,260 | 21,716,743 |
| 2025-02-20 | 5.81 | 5.98 | 5.78 | 5.98 | +2.4% | 30,223 | 17,889,088 |
| 2025-02-19 | 5.68 | 5.99 | 5.62 | 5.84 | +3.36% | 31,929 | 18,584,260 |
| 2025-02-18 | 5.9 | 5.92 | 5.65 | 5.65 | -4.24% | 36,440 | 20,976,757 |
| 2025-02-17 | 6 | 6 | 5.84 | 5.9 | -0.51% | 23,097 | 13,613,777 |
| 2025-02-14 | 5.92 | 6.06 | 5.85 | 5.93 | +0.17% | 25,589 | 15,191,466 |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.92 | +0.85% | 31,030 | 18,494,795 |
| 2025-02-12 | 5.85 | 5.93 | 5.8 | 5.87 | +0.34% | 21,254 | 12,451,770 |
| 2025-02-11 | 5.96 | 5.97 | 5.82 | 5.85 | -1.35% | 21,982 | 12,924,310 |
| 2025-02-10 | 5.76 | 5.96 | 5.76 | 5.93 | +2.77% | 27,291 | 16,045,273 |
| 2025-02-07 | 5.71 | 5.86 | 5.71 | 5.77 | +0.87% | 25,305 | 14,621,268 |
| 2025-02-06 | 5.58 | 5.77 | 5.55 | 5.72 | +2.69% | 27,675 | 15,777,016 |
| 2025-02-05 | 5.49 | 5.6 | 5.45 | 5.57 | +2.2% | 21,158 | 11,697,830 |
| 2025-01-27 | 5.45 | 5.56 | 5.42 | 5.45 | +0.93% | 16,636 | 9,113,570 |
| 2025-01-24 | 5.33 | 5.44 | 5.27 | 5.4 | +2.08% | 13,955 | 7,490,858 |
| 2025-01-23 | 5.31 | 5.43 | 5.29 | 5.29 | -0.38% | 17,584 | 9,451,077 |
| 2025-01-22 | 5.4 | 5.4 | 5.26 | 5.31 | -2.21% | 18,579 | 9,859,045 |
| 2025-01-21 | 5.49 | 5.59 | 5.4 | 5.43 | -1.09% | 18,692 | 10,154,772 |
| 2025-01-20 | 5.58 | 5.58 | 5.41 | 5.49 | -1.08% | 25,792 | 14,177,824 |
| 2025-01-17 | 5.4 | 5.74 | 5.32 | 5.55 | +4.32% | 65,718 | 36,496,439 |
| 2025-01-16 | 5.32 | 5.39 | 5.29 | 5.32 | +0.57% | 20,598 | 10,988,622 |
| 2025-01-15 | 5.26 | 5.34 | 5.19 | 5.29 | +0.57% | 22,552 | 11,922,584 |
| 2025-01-14 | 5.11 | 5.27 | 5.05 | 5.26 | +4.16% | 28,287 | 14,718,198 |
| 2025-01-13 | 5 | 5.15 | 5 | 5.05 | -1.17% | 22,710 | 11,493,686 |
| 2025-01-10 | 5.09 | 5.33 | 5.09 | 5.11 | 0% | 48,341 | 25,212,486 |
| 2025-01-09 | 5.07 | 5.17 | 5.06 | 5.11 | 0% | 21,154 | 10,834,339 |
| 2025-01-08 | 5.19 | 5.25 | 4.94 | 5.11 | -1.92% | 35,973 | 18,330,963 |
| 2025-01-07 | 5.01 | 5.21 | 4.99 | 5.21 | +3.78% | 20,370 | 10,419,672 |
| 2025-01-06 | 5.11 | 5.12 | 4.87 | 5.02 | -1.18% | 30,201 | 15,252,171 |
| 2025-01-03 | 5.3 | 5.32 | 5.07 | 5.08 | -4.15% | 35,355 | 18,150,454 |
| 2025-01-02 | 5.54 | 5.54 | 5.27 | 5.3 | -3.28% | 34,816 | 18,800,598 |
| 2024-12-31 | 5.45 | 5.56 | 5.31 | 5.48 | 0% | 27,373 | 14,869,354 |
| 2024-12-30 | 5.55 | 5.64 | 5.42 | 5.48 | -1.79% | 22,624 | 12,484,756 |
| 2024-12-27 | 5.51 | 5.86 | 5.51 | 5.58 | +3.33% | 72,353 | 41,044,593 |
| 2024-12-26 | 5.22 | 5.47 | 5.21 | 5.4 | +3.25% | 46,814 | 25,131,688 |
| 2024-12-25 | 5.48 | 5.49 | 4.96 | 5.23 | -5.25% | 71,588 | 37,219,559 |
| 2024-12-24 | 5.5 | 5.58 | 5.25 | 5.52 | +0.55% | 47,735 | 25,900,360 |
| 2024-12-23 | 5.98 | 5.98 | 5.42 | 5.49 | -8.35% | 70,666 | 39,880,052 |
| 2024-12-20 | 5.83 | 6.13 | 5.82 | 5.99 | +2.57% | 41,802 | 24,943,254 |
| 2024-12-19 | 5.98 | 6.02 | 5.68 | 5.84 | -2.99% | 64,875 | 37,779,313 |
| 2024-12-18 | 6 | 6.15 | 5.88 | 6.02 | +0.5% | 32,190 | 19,416,068 |
| 2024-12-17 | 6.18 | 6.2 | 5.9 | 5.99 | -2.76% | 50,317 | 30,338,407 |
| 2024-12-16 | 6.33 | 6.34 | 6.14 | 6.16 | -0.96% | 47,648 | 29,507,676 |
| 2024-12-13 | 6.49 | 6.49 | 6.2 | 6.22 | -4.16% | 68,071 | 43,065,488 |
| 2024-12-12 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 52,849 | 34,269,235 |
| 2024-12-11 | 6.62 | 6.63 | 6.43 | 6.49 | -2.7% | 102,058 | 66,308,134 |
| 2024-12-10 | 6.9 | 6.99 | 6.66 | 6.67 | -1.77% | 101,191 | 68,401,374 |
| 2024-12-09 | 7.31 | 7.31 | 6.66 | 6.79 | -2.16% | 146,481 | 101,143,009 |
| 2024-12-06 | 6.4 | 7 | 6.4 | 6.94 | +8.95% | 168,547 | 113,689,520 |
| 2024-12-05 | 6.33 | 6.39 | 6.17 | 6.37 | +0.47% | 47,989 | 30,199,321 |
| 2024-12-04 | 6.45 | 6.53 | 6.3 | 6.34 | -1.71% | 46,591 | 29,896,626 |
| 2024-12-03 | 6.53 | 6.55 | 6.41 | 6.45 | -1.68% | 44,872 | 28,990,450 |
| 2024-12-02 | 6.56 | 6.65 | 6.38 | 6.56 | -0.76% | 88,630 | 57,745,165 |
| 2024-11-29 | 6.72 | 6.83 | 6.56 | 6.61 | +0.15% | 71,018 | 47,404,390 |
| 2024-11-28 | 6.54 | 6.72 | 6.46 | 6.6 | +0.76% | 63,419 | 41,903,746 |
| 2024-11-27 | 6.45 | 6.61 | 6.07 | 6.55 | +1.55% | 81,291 | 51,805,503 |
| 2024-11-26 | 6.23 | 6.63 | 6.22 | 6.45 | +4.71% | 98,102 | 63,493,143 |
| 2024-11-25 | 6.02 | 6.23 | 6.02 | 6.16 | +2.5% | 45,127 | 27,645,312 |
| 2024-11-22 | 6.22 | 6.25 | 5.97 | 6.01 | -2.44% | 62,448 | 38,257,481 |
| 2024-11-21 | 6.23 | 6.24 | 6.01 | 6.16 | -0.81% | 74,002 | 45,221,463 |
| 2024-11-20 | 6.05 | 6.32 | 6.04 | 6.21 | +1.8% | 69,199 | 42,769,474 |
| 2024-11-19 | 5.95 | 6.16 | 5.9 | 6.1 | +4.27% | 100,600 | 60,739,294 |
| 2024-11-18 | 6.01 | 6.24 | 5.81 | 5.85 | -3.62% | 124,425 | 74,815,842 |
| 2024-11-15 | 6.7 | 6.84 | 6.01 | 6.07 | -11.39% | 194,775 | 124,978,798 |
| 2024-11-14 | 6.93 | 7.13 | 6.79 | 6.85 | -0.29% | 126,740 | 88,198,351 |
| 2024-11-13 | 6.78 | 7.11 | 6.59 | 6.87 | +2.08% | 147,224 | 100,856,955 |
| 2024-11-12 | 6.75 | 6.98 | 6.42 | 6.73 | +2.12% | 227,774 | 153,927,756 |
| 2024-11-11 | 6.11 | 6.78 | 6.05 | 6.59 | +6.98% | 148,677 | 96,428,235 |
| 2024-11-08 | 5.95 | 6.3 | 5.84 | 6.16 | +4.58% | 150,038 | 90,836,386 |
| 2024-11-07 | 5.53 | 5.99 | 5.53 | 5.89 | +4.43% | 138,775 | 80,673,230 |
| 2024-11-06 | 5.28 | 5.87 | 5.28 | 5.64 | +7.43% | 196,384 | 110,574,728 |
| 2024-11-05 | 4.95 | 5.43 | 4.93 | 5.25 | +3.35% | 207,511 | 108,372,938 |
| 2024-11-04 | 4.85 | 5.3 | 4.85 | 5.08 | -16.17% | 301,137 | 151,037,350 |
| 2024-10-31 | 5.92 | 6.23 | 5.88 | 6.06 | +2.02% | 203,151 | 124,061,687 |
| 2024-10-30 | 5.85 | 6.09 | 5.79 | 5.94 | +0.34% | 163,578 | 97,266,596 |
| 2024-10-29 | 6.3 | 6.48 | 5.85 | 5.92 | -10.71% | 348,852 | 211,542,080 |
| 2024-10-28 | 6.43 | 6.78 | 6.36 | 6.63 | -4.19% | 255,201 | 167,481,014 |
| 2024-10-25 | 6.76 | 7.1 | 6.65 | 6.92 | +3.9% | 185,377 | 128,033,083 |
| 2024-10-24 | 7.02 | 7.05 | 6.61 | 6.66 | -7.37% | 228,709 | 154,685,998 |
| 2024-10-23 | 6.99 | 7.56 | 6.59 | 7.19 | +1.41% | 506,343 | 362,480,629 |
| 2024-10-22 | 6.02 | 7.18 | 5.88 | 7.09 | +18.56% | 472,286 | 324,404,648 |
| 2024-10-21 | 5.81 | 6.09 | 5.73 | 5.98 | +4.73% | 229,687 | 136,029,305 |
| 2024-10-18 | 5.44 | 5.93 | 5.35 | 5.71 | +1.96% | 213,862 | 120,076,221 |
| 2024-10-17 | 5.5 | 5.85 | 5.3 | 5.6 | +2.19% | 218,839 | 120,486,653 |
| 2024-10-16 | 5.06 | 5.59 | 5.05 | 5.48 | +7.24% | 210,603 | 112,437,268 |
| 2024-10-15 | 5.23 | 5.36 | 5.03 | 5.11 | -2.67% | 123,918 | 64,095,784 |
| 2024-10-14 | 4.75 | 5.25 | 4.75 | 5.25 | +11.23% | 135,512 | 67,379,576 |
| 2024-10-11 | 5.11 | 5.18 | 4.66 | 4.72 | -8.53% | 111,393 | 53,829,535 |
| 2024-10-10 | 5.07 | 5.34 | 4.9 | 5.16 | +3.2% | 129,601 | 66,565,317 |
| 2024-10-09 | 5.4 | 5.49 | 4.93 | 5 | -11.03% | 158,012 | 82,837,346 |
| 2024-10-08 | 5.85 | 5.85 | 5.19 | 5.62 | +13.54% | 289,115 | 159,434,265 |
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：