股票概览
5.95
-0.34%
-0.02
5.96
开盘价
6.05
最高价
5.88
最低价
104,228
成交量
数据更新至: 2025-03-25
技术指标
6.06
MA5 (5日均线)
5.93
MA10 (10日均线)
5.84
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 | 5.96 | 6.05 | 5.88 | 5.95 | -0.34% | 104,228 | 62,230,123 |
| 2025-03-24 | 6.01 | 6.07 | 5.83 | 5.97 | -1.49% | 224,764 | 133,200,639 |
| 2025-03-21 | 6.23 | 6.27 | 6.02 | 6.06 | -2.57% | 240,480 | 146,862,451 |
| 2025-03-20 | 6.09 | 6.32 | 6.01 | 6.22 | +2.13% | 399,423 | 247,384,218 |
| 2025-03-19 | 5.91 | 6.12 | 5.87 | 6.09 | +2.87% | 282,272 | 170,229,020 |
| 2025-03-18 | 5.98 | 6.05 | 5.86 | 5.92 | +0.68% | 124,064 | 73,442,504 |
| 2025-03-17 | 5.86 | 5.95 | 5.77 | 5.88 | +1.55% | 153,995 | 90,281,972 |
| 2025-03-14 | 5.63 | 5.83 | 5.56 | 5.79 | +2.84% | 161,244 | 91,673,748 |
| 2025-03-13 | 5.76 | 5.78 | 5.55 | 5.63 | -2.76% | 142,400 | 80,203,976 |
| 2025-03-12 | 5.78 | 5.83 | 5.76 | 5.79 | +0.7% | 112,385 | 65,114,969 |
| 2025-03-11 | 5.76 | 5.79 | 5.67 | 5.75 | -0.35% | 111,309 | 63,811,922 |
| 2025-03-10 | 5.84 | 5.88 | 5.7 | 5.77 | -1.37% | 142,551 | 82,325,308 |
| 2025-03-07 | 5.85 | 5.91 | 5.78 | 5.85 | -0.34% | 163,212 | 95,405,406 |
| 2025-03-06 | 5.81 | 5.99 | 5.8 | 5.87 | +1.38% | 234,632 | 138,254,282 |
| 2025-03-05 | 5.67 | 5.8 | 5.65 | 5.79 | +2.12% | 162,235 | 92,905,296 |
| 2025-03-04 | 5.52 | 5.68 | 5.51 | 5.67 | +1.98% | 134,746 | 75,948,460 |
| 2025-03-03 | 5.6 | 5.68 | 5.52 | 5.56 | -0.71% | 162,229 | 90,823,067 |
| 2025-02-28 | 5.77 | 5.81 | 5.58 | 5.6 | -2.78% | 186,653 | 105,436,012 |
| 2025-02-27 | 5.84 | 5.88 | 5.66 | 5.76 | -1.54% | 238,123 | 136,641,959 |
| 2025-02-26 | 5.64 | 6.03 | 5.63 | 5.85 | +3.91% | 334,647 | 195,071,115 |
| 2025-02-25 | 5.57 | 5.69 | 5.52 | 5.63 | +0.72% | 168,523 | 94,563,331 |
| 2025-02-24 | 5.58 | 5.74 | 5.51 | 5.59 | +1.45% | 281,539 | 158,324,638 |
| 2025-02-21 | 5.44 | 5.55 | 5.42 | 5.51 | +1.1% | 170,803 | 94,021,582 |
| 2025-02-20 | 5.43 | 5.46 | 5.37 | 5.45 | -0.18% | 98,928 | 53,531,319 |
| 2025-02-19 | 5.35 | 5.46 | 5.33 | 5.46 | +2.06% | 129,699 | 70,404,482 |
| 2025-02-18 | 5.4 | 5.46 | 5.31 | 5.35 | -1.29% | 109,165 | 58,823,963 |
| 2025-02-17 | 5.44 | 5.48 | 5.35 | 5.42 | +0.37% | 104,161 | 56,373,192 |
| 2025-02-14 | 5.34 | 5.44 | 5.34 | 5.4 | +0.75% | 114,776 | 62,027,358 |
| 2025-02-13 | 5.5 | 5.51 | 5.34 | 5.36 | -2.19% | 161,930 | 87,548,292 |
| 2025-02-12 | 5.42 | 5.54 | 5.4 | 5.48 | +0.92% | 172,593 | 94,473,124 |
| 2025-02-11 | 5.37 | 5.45 | 5.33 | 5.43 | +1.12% | 137,549 | 74,118,932 |
| 2025-02-10 | 5.41 | 5.46 | 5.34 | 5.37 | -0.74% | 138,550 | 74,395,148 |
| 2025-02-07 | 5.3 | 5.48 | 5.28 | 5.41 | +2.46% | 198,661 | 107,073,419 |
| 2025-02-06 | 5.13 | 5.28 | 5.11 | 5.28 | +3.13% | 122,055 | 63,669,868 |
| 2025-02-05 | 5.18 | 5.22 | 5.11 | 5.12 | -0.97% | 87,965 | 45,424,393 |
| 2025-01-27 | 5.18 | 5.25 | 5.16 | 5.17 | -0.19% | 89,117 | 46,394,548 |
| 2025-01-24 | 5.06 | 5.19 | 5.06 | 5.18 | +2.17% | 98,576 | 50,560,869 |
| 2025-01-23 | 5.13 | 5.18 | 5.07 | 5.07 | -0.59% | 79,459 | 40,704,370 |
| 2025-01-22 | 5.15 | 5.15 | 5.06 | 5.1 | -0.78% | 70,660 | 36,003,487 |
| 2025-01-21 | 5.11 | 5.15 | 5.05 | 5.14 | +0.78% | 82,501 | 42,072,159 |
| 2025-01-20 | 5.09 | 5.16 | 5.07 | 5.1 | +0.59% | 84,137 | 42,946,971 |
| 2025-01-17 | 5.02 | 5.09 | 5 | 5.07 | +1% | 76,037 | 38,361,010 |
| 2025-01-16 | 5.03 | 5.1 | 5 | 5.02 | 0% | 99,265 | 50,192,639 |
| 2025-01-15 | 5.05 | 5.06 | 4.97 | 5.02 | -0.59% | 89,972 | 45,081,034 |
| 2025-01-14 | 4.83 | 5.06 | 4.83 | 5.05 | +4.99% | 154,356 | 76,376,680 |
| 2025-01-13 | 4.77 | 4.84 | 4.74 | 4.81 | 0% | 73,394 | 35,165,182 |
| 2025-01-10 | 4.82 | 4.98 | 4.8 | 4.81 | -0.41% | 101,543 | 49,405,259 |
| 2025-01-09 | 4.89 | 4.9 | 4.82 | 4.83 | -1.43% | 75,918 | 36,881,266 |
| 2025-01-08 | 4.92 | 4.95 | 4.76 | 4.9 | -0.81% | 128,665 | 62,467,512 |
| 2025-01-07 | 4.92 | 4.99 | 4.88 | 4.94 | +0.2% | 82,431 | 40,684,308 |
| 2025-01-06 | 4.86 | 4.99 | 4.82 | 4.93 | +1.02% | 107,092 | 52,640,194 |
| 2025-01-03 | 5 | 5.05 | 4.85 | 4.88 | -2.01% | 122,267 | 60,464,285 |
| 2025-01-02 | 5.13 | 5.18 | 4.92 | 4.98 | -2.92% | 132,320 | 66,970,378 |
| 2024-12-31 | 5.27 | 5.32 | 5.12 | 5.13 | -2.84% | 108,048 | 56,283,746 |
| 2024-12-30 | 5.25 | 5.33 | 5.19 | 5.28 | -0.19% | 118,158 | 62,337,938 |
| 2024-12-27 | 5.23 | 5.32 | 5.19 | 5.29 | +1.34% | 107,438 | 56,583,363 |
| 2024-12-26 | 5.15 | 5.27 | 5.14 | 5.22 | +0.77% | 98,508 | 51,350,017 |
| 2024-12-25 | 5.25 | 5.26 | 5.12 | 5.18 | -1.15% | 101,486 | 52,406,380 |
| 2024-12-24 | 5.16 | 5.28 | 5.16 | 5.24 | +1.35% | 91,369 | 47,728,535 |
| 2024-12-23 | 5.32 | 5.35 | 5.14 | 5.17 | -2.64% | 123,444 | 64,634,704 |
| 2024-12-20 | 5.37 | 5.38 | 5.29 | 5.31 | -1.12% | 101,052 | 53,824,879 |
| 2024-12-19 | 5.3 | 5.38 | 5.27 | 5.37 | +0.19% | 92,984 | 49,485,199 |
| 2024-12-18 | 5.37 | 5.43 | 5.34 | 5.36 | 0% | 104,432 | 56,265,658 |
| 2024-12-17 | 5.44 | 5.49 | 5.34 | 5.36 | -1.65% | 132,120 | 71,294,031 |
| 2024-12-16 | 5.48 | 5.52 | 5.4 | 5.45 | -0.55% | 109,107 | 59,611,306 |
| 2024-12-13 | 5.66 | 5.67 | 5.45 | 5.48 | -3.18% | 176,577 | 97,881,732 |
| 2024-12-12 | 5.61 | 5.66 | 5.52 | 5.66 | +1.43% | 192,161 | 107,651,770 |
| 2024-12-11 | 5.53 | 5.6 | 5.51 | 5.58 | +0.72% | 154,016 | 85,742,822 |
| 2024-12-10 | 5.72 | 5.74 | 5.52 | 5.54 | -1.25% | 207,886 | 116,782,592 |
| 2024-12-09 | 5.57 | 5.63 | 5.52 | 5.61 | +0.36% | 153,832 | 85,932,528 |
| 2024-12-06 | 5.57 | 5.61 | 5.46 | 5.59 | +0.36% | 177,256 | 98,500,971 |
| 2024-12-05 | 5.46 | 5.63 | 5.43 | 5.57 | +1.83% | 170,014 | 94,104,713 |
| 2024-12-04 | 5.51 | 5.55 | 5.42 | 5.47 | -0.55% | 166,155 | 91,012,952 |
| 2024-12-03 | 5.52 | 5.52 | 5.41 | 5.5 | +0.18% | 118,540 | 64,773,872 |
| 2024-12-02 | 5.36 | 5.5 | 5.34 | 5.49 | +2.43% | 173,787 | 94,583,578 |
| 2024-11-29 | 5.23 | 5.4 | 5.2 | 5.36 | +2.49% | 144,244 | 76,828,925 |
| 2024-11-28 | 5.26 | 5.31 | 5.21 | 5.23 | -0.95% | 136,224 | 71,554,331 |
| 2024-11-27 | 5.28 | 5.3 | 5.09 | 5.28 | 0% | 158,993 | 82,512,609 |
| 2024-11-26 | 5.4 | 5.41 | 5.25 | 5.28 | -2.4% | 102,225 | 54,367,771 |
| 2024-11-25 | 5.31 | 5.45 | 5.27 | 5.41 | +2.08% | 117,789 | 63,081,155 |
| 2024-11-22 | 5.5 | 5.51 | 5.28 | 5.3 | -3.64% | 145,985 | 78,907,519 |
| 2024-11-21 | 5.5 | 5.54 | 5.44 | 5.5 | -0.18% | 110,956 | 60,966,835 |
| 2024-11-20 | 5.44 | 5.54 | 5.41 | 5.51 | +0.73% | 156,240 | 85,707,974 |
| 2024-11-19 | 5.2 | 5.48 | 5.2 | 5.47 | +2.82% | 164,604 | 88,697,609 |
| 2024-11-18 | 5.33 | 5.43 | 5.28 | 5.32 | +0.38% | 165,511 | 88,601,271 |
| 2024-11-15 | 5.4 | 5.44 | 5.29 | 5.3 | -2.21% | 121,980 | 65,614,658 |
| 2024-11-14 | 5.58 | 5.61 | 5.4 | 5.42 | -3.04% | 158,445 | 87,060,359 |
| 2024-11-13 | 5.55 | 5.61 | 5.49 | 5.59 | -0.18% | 169,281 | 93,887,328 |
| 2024-11-12 | 5.69 | 5.73 | 5.54 | 5.6 | -1.58% | 190,610 | 107,621,522 |
| 2024-11-11 | 5.65 | 5.75 | 5.6 | 5.69 | +0.71% | 259,295 | 146,955,942 |
| 2024-11-08 | 5.62 | 5.78 | 5.61 | 5.65 | +0.71% | 286,412 | 163,034,933 |
| 2024-11-07 | 5.53 | 5.67 | 5.47 | 5.61 | +1.08% | 273,534 | 152,425,872 |
| 2024-11-06 | 5.55 | 5.69 | 5.5 | 5.55 | +0.91% | 405,789 | 226,434,463 |
| 2024-11-05 | 5.38 | 5.52 | 5.3 | 5.5 | +2.8% | 374,419 | 202,794,475 |
| 2024-11-04 | 5.2 | 5.4 | 5.17 | 5.35 | +3.68% | 308,367 | 164,113,181 |
| 2024-11-01 | 5.3 | 5.45 | 5.09 | 5.16 | -2.46% | 342,179 | 179,015,855 |
| 2024-10-31 | 5.08 | 5.3 | 5.03 | 5.29 | +4.13% | 334,005 | 172,627,440 |
| 2024-10-30 | 5.15 | 5.16 | 5 | 5.08 | -3.05% | 274,053 | 139,056,698 |
| 2024-10-29 | 5.35 | 5.39 | 5.21 | 5.24 | -1.32% | 192,021 | 101,676,048 |
| 2024-10-28 | 5.22 | 5.31 | 5.16 | 5.31 | +2.31% | 156,182 | 81,905,009 |
| 2024-10-25 | 5.09 | 5.21 | 5.08 | 5.19 | +1.57% | 140,812 | 72,776,604 |
| 2024-10-24 | 5.12 | 5.17 | 5.05 | 5.11 | -0.58% | 111,797 | 56,963,147 |
| 2024-10-23 | 5.02 | 5.2 | 4.99 | 5.14 | +2.39% | 185,285 | 94,693,410 |
| 2024-10-22 | 4.94 | 5.04 | 4.91 | 5.02 | +2.45% | 216,829 | 108,003,785 |
| 2024-10-21 | 5.04 | 5.04 | 4.86 | 4.9 | -1.61% | 194,417 | 95,504,550 |
| 2024-10-18 | 4.85 | 5.05 | 4.82 | 4.98 | +2.89% | 137,109 | 67,775,028 |
| 2024-10-17 | 4.96 | 5 | 4.82 | 4.84 | -2.02% | 114,688 | 56,252,435 |
| 2024-10-16 | 4.94 | 5 | 4.86 | 4.94 | -0.6% | 100,407 | 49,628,912 |
| 2024-10-15 | 5.12 | 5.13 | 4.96 | 4.97 | -3.5% | 134,433 | 67,716,022 |
| 2024-10-14 | 5.12 | 5.17 | 5.04 | 5.15 | +0.98% | 164,152 | 83,843,002 |
| 2024-10-11 | 5.26 | 5.3 | 5.04 | 5.1 | -3.41% | 131,161 | 67,667,677 |
| 2024-10-10 | 5.26 | 5.4 | 5.15 | 5.28 | +1.34% | 140,044 | 74,244,956 |
| 2024-10-09 | 5.56 | 5.57 | 5.16 | 5.21 | -7.62% | 218,667 | 117,049,047 |
| 2024-10-08 | 5.84 | 5.84 | 5.31 | 5.64 | +6.21% | 325,171 | 180,777,611 |
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：