股票概览
5.73
0%
0
5.7
开盘价
5.8
最高价
5.65
最低价
39,516
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.76
MA10 (10日均线)
5.81
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 | 5.7 | 5.8 | 5.65 | 5.73 | 0% | 39,516 | 22,625,334 |
| 2025-03-24 | 5.81 | 5.93 | 5.62 | 5.73 | -1.21% | 69,546 | 40,029,817 |
| 2025-03-21 | 5.97 | 5.98 | 5.69 | 5.8 | -2.68% | 86,762 | 50,232,318 |
| 2025-03-20 | 5.99 | 6.15 | 5.87 | 5.96 | 0% | 102,409 | 61,506,324 |
| 2025-03-19 | 5.75 | 6.2 | 5.75 | 5.96 | +2.94% | 146,856 | 88,447,670 |
| 2025-03-18 | 5.8 | 5.92 | 5.63 | 5.79 | +0.35% | 94,485 | 54,820,212 |
| 2025-03-17 | 5.73 | 5.83 | 5.67 | 5.77 | +1.05% | 71,865 | 41,359,077 |
| 2025-03-14 | 5.52 | 5.72 | 5.5 | 5.71 | +3.25% | 59,767 | 33,590,891 |
| 2025-03-13 | 5.55 | 5.68 | 5.48 | 5.53 | -0.72% | 75,456 | 41,942,073 |
| 2025-03-12 | 5.71 | 5.75 | 5.55 | 5.57 | -2.45% | 68,640 | 38,533,863 |
| 2025-03-11 | 5.75 | 5.75 | 5.65 | 5.71 | -1.21% | 60,319 | 34,351,808 |
| 2025-03-10 | 5.77 | 5.89 | 5.74 | 5.78 | +0.52% | 73,323 | 42,594,554 |
| 2025-03-07 | 5.86 | 5.93 | 5.71 | 5.75 | -1.71% | 73,373 | 42,671,981 |
| 2025-03-06 | 5.8 | 5.98 | 5.75 | 5.85 | +1.39% | 101,947 | 59,767,820 |
| 2025-03-05 | 5.95 | 5.95 | 5.73 | 5.77 | -2.53% | 70,823 | 41,085,971 |
| 2025-03-04 | 5.91 | 5.98 | 5.8 | 5.92 | +0.51% | 67,990 | 40,049,607 |
| 2025-03-03 | 5.77 | 5.95 | 5.65 | 5.89 | +1.38% | 98,978 | 57,858,799 |
| 2025-02-28 | 6.01 | 6.03 | 5.73 | 5.81 | -3.81% | 82,243 | 48,214,023 |
| 2025-02-27 | 6.09 | 6.15 | 5.89 | 6.04 | -0.82% | 116,772 | 70,095,254 |
| 2025-02-26 | 5.93 | 6.16 | 5.88 | 6.09 | +3.22% | 172,072 | 103,475,156 |
| 2025-02-25 | 6.21 | 6.25 | 5.82 | 5.9 | -6.35% | 238,913 | 143,344,878 |
| 2025-02-24 | 6.34 | 6.45 | 6.16 | 6.3 | +0.64% | 254,533 | 160,299,815 |
| 2025-02-21 | 5.81 | 6.41 | 5.75 | 6.26 | +9.44% | 298,556 | 182,842,872 |
| 2025-02-20 | 5.55 | 5.86 | 5.55 | 5.72 | +3.62% | 113,219 | 64,640,385 |
| 2025-02-19 | 5.25 | 5.64 | 5.24 | 5.52 | +4.94% | 100,328 | 54,998,595 |
| 2025-02-18 | 5.52 | 5.54 | 5.25 | 5.26 | -4.54% | 121,247 | 65,316,851 |
| 2025-02-17 | 5.46 | 5.68 | 5.45 | 5.51 | +0.73% | 112,630 | 62,622,516 |
| 2025-02-14 | 5.57 | 5.63 | 5.43 | 5.47 | -1.26% | 72,800 | 40,241,131 |
| 2025-02-13 | 5.47 | 5.67 | 5.44 | 5.54 | +0.36% | 90,273 | 50,463,686 |
| 2025-02-12 | 5.46 | 5.62 | 5.43 | 5.52 | +1.1% | 71,708 | 39,651,441 |
| 2025-02-11 | 5.46 | 5.56 | 5.32 | 5.46 | -0.73% | 99,282 | 54,142,139 |
| 2025-02-10 | 5.24 | 5.51 | 5.24 | 5.5 | +5.16% | 103,302 | 55,803,864 |
| 2025-02-07 | 4.98 | 5.35 | 4.97 | 5.23 | +5.02% | 106,538 | 55,352,612 |
| 2025-02-06 | 4.9 | 5.01 | 4.86 | 4.98 | +1.22% | 70,770 | 35,056,368 |
| 2025-02-05 | 4.77 | 5.05 | 4.76 | 4.92 | +3.8% | 93,682 | 46,379,233 |
| 2025-01-27 | 4.62 | 4.85 | 4.61 | 4.74 | +2.6% | 48,032 | 22,722,968 |
| 2025-01-24 | 4.65 | 4.69 | 4.56 | 4.62 | +0.43% | 42,680 | 19,690,771 |
| 2025-01-23 | 4.65 | 4.75 | 4.6 | 4.6 | -0.43% | 40,083 | 18,801,867 |
| 2025-01-22 | 4.65 | 4.66 | 4.52 | 4.62 | -0.86% | 49,014 | 22,484,657 |
| 2025-01-21 | 4.85 | 4.87 | 4.63 | 4.66 | -3.12% | 45,822 | 21,512,528 |
| 2025-01-20 | 4.84 | 4.95 | 4.81 | 4.81 | -0.82% | 40,253 | 19,557,349 |
| 2025-01-17 | 4.83 | 4.87 | 4.7 | 4.85 | +0.83% | 46,303 | 22,141,465 |
| 2025-01-16 | 4.83 | 4.92 | 4.79 | 4.81 | -0.21% | 36,935 | 17,913,797 |
| 2025-01-15 | 4.94 | 4.95 | 4.79 | 4.82 | -2.23% | 46,060 | 22,277,420 |
| 2025-01-14 | 4.72 | 4.93 | 4.71 | 4.93 | +4.67% | 60,585 | 29,293,511 |
| 2025-01-13 | 4.73 | 4.73 | 4.51 | 4.71 | +0.21% | 31,963 | 14,833,483 |
| 2025-01-10 | 4.84 | 4.89 | 4.67 | 4.7 | -3.29% | 34,202 | 16,346,325 |
| 2025-01-09 | 4.88 | 4.94 | 4.82 | 4.86 | -0.61% | 26,149 | 12,771,875 |
| 2025-01-08 | 4.95 | 5.01 | 4.78 | 4.89 | -1.61% | 46,999 | 22,990,474 |
| 2025-01-07 | 4.83 | 5.03 | 4.74 | 4.97 | +2.9% | 67,471 | 32,797,803 |
| 2025-01-06 | 4.72 | 4.92 | 4.58 | 4.83 | +2.99% | 63,963 | 30,624,418 |
| 2025-01-03 | 4.85 | 4.98 | 4.68 | 4.69 | -3.3% | 71,844 | 34,851,976 |
| 2025-01-02 | 4.94 | 4.99 | 4.81 | 4.85 | -1.82% | 47,402 | 23,224,080 |
| 2024-12-31 | 5.03 | 5.09 | 4.94 | 4.94 | -1.4% | 37,814 | 18,857,393 |
| 2024-12-30 | 5.12 | 5.12 | 4.94 | 5.01 | -2.34% | 43,711 | 21,845,497 |
| 2024-12-27 | 5.03 | 5.16 | 4.98 | 5.13 | +2.6% | 74,601 | 38,052,158 |
| 2024-12-26 | 5.01 | 5.08 | 4.98 | 5 | 0% | 45,209 | 22,720,602 |
| 2024-12-25 | 5.16 | 5.16 | 4.93 | 5 | -2.15% | 72,576 | 36,310,902 |
| 2024-12-24 | 5.15 | 5.2 | 5.04 | 5.11 | -0.39% | 58,337 | 29,803,478 |
| 2024-12-23 | 5.51 | 5.58 | 5.09 | 5.13 | -7.73% | 132,745 | 69,783,629 |
| 2024-12-20 | 5.57 | 5.64 | 5.47 | 5.56 | +0.91% | 63,605 | 35,394,990 |
| 2024-12-19 | 5.52 | 5.59 | 5.43 | 5.51 | -1.43% | 59,377 | 32,691,280 |
| 2024-12-18 | 5.61 | 5.66 | 5.37 | 5.59 | 0% | 73,071 | 40,355,868 |
| 2024-12-17 | 5.95 | 6.09 | 5.56 | 5.59 | -6.68% | 127,374 | 73,428,647 |
| 2024-12-16 | 6.1 | 6.14 | 5.91 | 5.99 | -2.12% | 110,141 | 65,999,586 |
| 2024-12-13 | 6.4 | 6.41 | 6.1 | 6.12 | -4.97% | 86,120 | 53,729,997 |
| 2024-12-12 | 6.35 | 6.51 | 6.25 | 6.44 | +0.94% | 109,040 | 69,505,265 |
| 2024-12-11 | 6.15 | 6.42 | 6.15 | 6.38 | +2.57% | 81,607 | 51,457,581 |
| 2024-12-10 | 6.52 | 6.54 | 6.19 | 6.22 | -0.96% | 132,623 | 83,848,878 |
| 2024-12-09 | 6.63 | 6.63 | 6.2 | 6.28 | -4.56% | 156,085 | 99,299,402 |
| 2024-12-06 | 6.41 | 6.69 | 6.36 | 6.58 | +3.13% | 137,181 | 90,108,687 |
| 2024-12-05 | 6.26 | 6.49 | 6.16 | 6.38 | +1.92% | 114,134 | 72,300,463 |
| 2024-12-04 | 6.22 | 6.57 | 6.21 | 6.26 | -0.48% | 175,981 | 112,239,209 |
| 2024-12-03 | 6.07 | 6.51 | 6.06 | 6.29 | +1.78% | 240,434 | 151,703,041 |
| 2024-12-02 | 5.63 | 6.32 | 5.63 | 6.18 | +10.55% | 322,693 | 193,895,088 |
| 2024-11-29 | 5.37 | 5.73 | 5.24 | 5.59 | +4.88% | 187,485 | 103,488,369 |
| 2024-11-28 | 5.5 | 5.6 | 5.25 | 5.33 | -1.11% | 149,680 | 81,686,732 |
| 2024-11-27 | 5.24 | 5.4 | 5.06 | 5.39 | +3.45% | 88,781 | 46,590,714 |
| 2024-11-26 | 5.22 | 5.38 | 5.19 | 5.21 | -0.19% | 80,370 | 42,369,406 |
| 2024-11-25 | 5.09 | 5.29 | 5.04 | 5.22 | +3.37% | 98,906 | 51,075,233 |
| 2024-11-22 | 5.4 | 5.41 | 5.05 | 5.05 | -5.96% | 84,880 | 44,232,626 |
| 2024-11-21 | 5.42 | 5.49 | 5.33 | 5.37 | -0.92% | 85,305 | 46,031,176 |
| 2024-11-20 | 5.07 | 5.59 | 5.03 | 5.42 | +6.9% | 148,367 | 79,162,889 |
| 2024-11-19 | 4.97 | 5.09 | 4.9 | 5.07 | +2.01% | 63,837 | 31,842,490 |
| 2024-11-18 | 5.08 | 5.14 | 4.92 | 4.97 | -1.39% | 83,711 | 42,191,219 |
| 2024-11-15 | 5.2 | 5.25 | 5.02 | 5.04 | -3.26% | 93,856 | 48,193,147 |
| 2024-11-14 | 5.45 | 5.47 | 5.21 | 5.21 | -4.58% | 75,162 | 39,996,476 |
| 2024-11-13 | 5.48 | 5.65 | 5.31 | 5.46 | -0.55% | 105,194 | 57,225,725 |
| 2024-11-12 | 5.72 | 5.74 | 5.43 | 5.49 | -2.31% | 180,630 | 100,931,465 |
| 2024-11-11 | 5.4 | 5.79 | 5.35 | 5.62 | +4.27% | 182,597 | 102,550,968 |
| 2024-11-08 | 5.29 | 5.42 | 5.26 | 5.39 | +2.28% | 125,335 | 67,068,373 |
| 2024-11-07 | 5.05 | 5.27 | 5.05 | 5.27 | +3.54% | 86,776 | 45,260,000 |
| 2024-11-06 | 5.04 | 5.19 | 4.98 | 5.09 | +1.19% | 73,348 | 37,430,600 |
| 2024-11-05 | 4.85 | 5.05 | 4.81 | 5.03 | +4.14% | 71,477 | 35,453,588 |
| 2024-11-04 | 4.75 | 4.88 | 4.71 | 4.83 | +1.68% | 69,300 | 33,351,966 |
| 2024-11-01 | 4.84 | 4.97 | 4.69 | 4.75 | -2.06% | 76,776 | 36,997,617 |
| 2024-10-31 | 4.77 | 4.93 | 4.77 | 4.85 | +1.68% | 57,993 | 28,185,966 |
| 2024-10-30 | 4.8 | 4.86 | 4.69 | 4.77 | -0.83% | 63,554 | 30,364,090 |
| 2024-10-29 | 5.04 | 5.06 | 4.8 | 4.81 | -4.18% | 95,060 | 46,434,649 |
| 2024-10-28 | 4.88 | 5.02 | 4.86 | 5.02 | +2.87% | 91,427 | 45,414,286 |
| 2024-10-25 | 4.7 | 4.89 | 4.64 | 4.88 | +4.5% | 97,216 | 46,331,508 |
| 2024-10-24 | 4.62 | 4.74 | 4.59 | 4.67 | +0.86% | 66,276 | 31,008,877 |
| 2024-10-23 | 4.66 | 4.69 | 4.57 | 4.63 | -0.43% | 71,302 | 33,033,209 |
| 2024-10-22 | 4.56 | 4.7 | 4.52 | 4.65 | +1.75% | 76,443 | 35,440,425 |
| 2024-10-21 | 4.51 | 4.6 | 4.43 | 4.57 | +2.47% | 79,341 | 35,967,530 |
| 2024-10-18 | 4.3 | 4.58 | 4.26 | 4.46 | +3.24% | 87,813 | 39,034,006 |
| 2024-10-17 | 4.36 | 4.45 | 4.31 | 4.32 | -0.92% | 52,304 | 22,876,596 |
| 2024-10-16 | 4.37 | 4.43 | 4.3 | 4.36 | -1.13% | 55,984 | 24,401,389 |
| 2024-10-15 | 4.5 | 4.51 | 4.4 | 4.41 | -1.56% | 55,002 | 24,482,157 |
| 2024-10-14 | 4.42 | 4.5 | 4.3 | 4.48 | +1.59% | 73,509 | 32,433,759 |
| 2024-10-11 | 4.61 | 4.65 | 4.34 | 4.41 | -5.36% | 74,282 | 33,071,027 |
| 2024-10-10 | 4.77 | 4.87 | 4.58 | 4.66 | -1.27% | 109,684 | 51,652,876 |
| 2024-10-09 | 5.09 | 5.15 | 4.64 | 4.72 | -10.44% | 168,483 | 82,567,807 |
| 2024-10-08 | 5.61 | 5.7 | 4.9 | 5.27 | +8.44% | 260,934 | 138,227,461 |
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：