股票概览
5.96
-3.09%
-0.19
6.05
开盘价
6.07
最高价
5.92
最低价
244,760
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.89
MA10 (10日均线)
5.70
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 | 6.05 | 6.07 | 5.92 | 5.96 | -3.09% | 244,760 | 146,009,647 |
| 2025-03-24 | 5.9 | 6.17 | 5.85 | 6.15 | +5.49% | 634,776 | 380,980,261 |
| 2025-03-21 | 5.8 | 5.85 | 5.76 | 5.83 | -0.17% | 174,112 | 101,084,474 |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 0% | 177,408 | 104,078,988 |
| 2025-03-19 | 5.9 | 5.91 | 5.83 | 5.84 | -1.35% | 184,491 | 108,036,604 |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | -0.84% | 285,783 | 168,572,721 |
| 2025-03-17 | 6.1 | 6.15 | 5.94 | 5.97 | -2.93% | 529,159 | 317,449,058 |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | +10.02% | 366,177 | 217,225,674 |
| 2025-03-13 | 5.58 | 5.6 | 5.5 | 5.59 | -0.18% | 104,925 | 58,230,985 |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.6 | +0.18% | 122,265 | 68,449,270 |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | +1.45% | 133,346 | 73,379,602 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | +0.55% | 122,481 | 67,385,329 |
| 2025-03-07 | 5.5 | 5.56 | 5.46 | 5.48 | -0.54% | 108,882 | 59,935,134 |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | +1.1% | 159,989 | 87,696,619 |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | -0.18% | 121,286 | 65,750,109 |
| 2025-03-04 | 5.46 | 5.48 | 5.4 | 5.46 | -0.18% | 102,106 | 55,606,291 |
| 2025-03-03 | 5.46 | 5.53 | 5.4 | 5.47 | +0.18% | 141,296 | 77,483,019 |
| 2025-02-28 | 5.68 | 5.68 | 5.44 | 5.46 | -4.21% | 224,822 | 124,232,720 |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.7 | +2.7% | 307,815 | 174,003,016 |
| 2025-02-26 | 5.5 | 5.59 | 5.48 | 5.55 | +0.91% | 105,845 | 58,609,022 |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.5 | +0.55% | 149,980 | 82,612,874 |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | +0.74% | 99,760 | 54,602,020 |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | -1.09% | 126,583 | 68,637,996 |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | +1.86% | 148,701 | 81,243,190 |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | +0.75% | 114,754 | 61,411,255 |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | -4.29% | 185,123 | 100,461,544 |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | +0.72% | 185,739 | 103,174,648 |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | -1.94% | 216,782 | 120,927,993 |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | -0.7% | 202,829 | 115,441,728 |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.7 | -0.18% | 162,691 | 92,377,248 |
| 2025-02-11 | 5.8 | 5.8 | 5.64 | 5.71 | -0.52% | 143,683 | 81,781,028 |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | +4.17% | 244,941 | 138,604,984 |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | +1.29% | 180,334 | 99,556,931 |
| 2025-02-06 | 5.4 | 5.48 | 5.35 | 5.44 | +0.37% | 172,940 | 93,563,537 |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | -2.69% | 193,312 | 105,242,575 |
| 2025-01-27 | 5.73 | 5.76 | 5.56 | 5.57 | -1.94% | 141,151 | 80,012,990 |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | -0.87% | 208,401 | 119,450,086 |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | +1.06% | 245,558 | 141,912,408 |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | -2.91% | 218,592 | 125,209,321 |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | +1.39% | 271,737 | 157,006,549 |
| 2025-01-20 | 5.7 | 5.85 | 5.63 | 5.76 | +1.77% | 240,896 | 138,551,028 |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | -4.71% | 337,767 | 191,744,157 |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | +7.22% | 458,033 | 265,947,158 |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | +0.73% | 257,731 | 142,537,397 |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.5 | +4.96% | 269,325 | 146,325,747 |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | +0.58% | 204,344 | 105,690,745 |
| 2025-01-10 | 5.51 | 5.53 | 5.2 | 5.21 | -5.27% | 315,426 | 168,561,480 |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.5 | -4.84% | 374,459 | 208,876,610 |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | +1.58% | 472,955 | 268,211,455 |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | -1.04% | 446,271 | 251,343,243 |
| 2025-01-06 | 6 | 6.18 | 5.69 | 5.75 | -9.02% | 684,590 | 402,831,754 |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | -9.97% | 942,021 | 616,377,886 |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | +10.03% | 931,080 | 639,404,129 |
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：