股票概览
5.87
+0.86%
+0.05
5.8
开盘价
5.88
最高价
5.72
最低价
66,454
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.89
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 | 5.8 | 5.88 | 5.72 | 5.87 | +0.86% | 66,454 | 38,461,246 |
| 2025-03-24 | 5.85 | 5.95 | 5.72 | 5.82 | -0.51% | 149,016 | 87,043,230 |
| 2025-03-21 | 5.87 | 5.9 | 5.8 | 5.85 | -0.68% | 100,277 | 58,636,013 |
| 2025-03-20 | 5.9 | 5.94 | 5.88 | 5.89 | -0.34% | 104,736 | 61,898,932 |
| 2025-03-19 | 5.94 | 5.95 | 5.88 | 5.91 | -0.67% | 98,309 | 58,128,716 |
| 2025-03-18 | 6.02 | 6.03 | 5.9 | 5.95 | -1% | 124,648 | 74,064,654 |
| 2025-03-17 | 6.09 | 6.15 | 5.97 | 6.01 | -1.31% | 261,136 | 157,583,446 |
| 2025-03-14 | 5.75 | 6.3 | 5.74 | 6.09 | +5.91% | 435,445 | 263,304,303 |
| 2025-03-13 | 5.8 | 5.81 | 5.64 | 5.75 | -0.69% | 116,759 | 66,590,083 |
| 2025-03-12 | 5.86 | 5.89 | 5.77 | 5.79 | -1.19% | 126,395 | 73,411,556 |
| 2025-03-11 | 5.71 | 5.86 | 5.67 | 5.86 | +1.74% | 150,896 | 87,488,042 |
| 2025-03-10 | 5.71 | 5.81 | 5.7 | 5.76 | +0.17% | 94,404 | 54,294,426 |
| 2025-03-07 | 5.71 | 5.76 | 5.66 | 5.75 | +1.05% | 116,881 | 66,805,753 |
| 2025-03-06 | 5.6 | 5.71 | 5.57 | 5.69 | +1.25% | 96,241 | 54,389,849 |
| 2025-03-05 | 5.63 | 5.66 | 5.48 | 5.62 | -0.18% | 104,958 | 58,212,924 |
| 2025-03-04 | 5.62 | 5.64 | 5.57 | 5.63 | 0% | 88,945 | 49,877,335 |
| 2025-03-03 | 5.67 | 5.73 | 5.61 | 5.63 | -1.23% | 105,469 | 59,797,465 |
| 2025-02-28 | 5.85 | 5.88 | 5.66 | 5.7 | -3.88% | 179,515 | 103,343,769 |
| 2025-02-27 | 5.76 | 5.93 | 5.71 | 5.93 | +2.95% | 266,724 | 155,575,415 |
| 2025-02-26 | 5.65 | 5.77 | 5.63 | 5.76 | +1.95% | 122,092 | 69,765,227 |
| 2025-02-25 | 5.65 | 5.74 | 5.6 | 5.65 | -0.35% | 104,536 | 59,336,436 |
| 2025-02-24 | 5.68 | 5.76 | 5.66 | 5.67 | -0.87% | 112,523 | 64,201,030 |
| 2025-02-21 | 5.71 | 5.78 | 5.59 | 5.72 | +0.35% | 137,169 | 77,906,427 |
| 2025-02-20 | 5.64 | 5.71 | 5.6 | 5.7 | +1.06% | 119,070 | 67,583,205 |
| 2025-02-19 | 5.58 | 5.64 | 5.52 | 5.64 | +0.89% | 122,778 | 68,655,097 |
| 2025-02-18 | 5.85 | 5.86 | 5.56 | 5.59 | -4.93% | 214,263 | 121,778,297 |
| 2025-02-17 | 5.77 | 5.93 | 5.73 | 5.88 | +1.73% | 212,746 | 124,214,860 |
| 2025-02-14 | 5.83 | 5.87 | 5.72 | 5.78 | -1.2% | 179,964 | 104,251,031 |
| 2025-02-13 | 5.87 | 5.93 | 5.81 | 5.85 | 0% | 264,231 | 155,277,508 |
| 2025-02-12 | 5.9 | 5.92 | 5.81 | 5.85 | -0.68% | 239,830 | 140,306,136 |
| 2025-02-11 | 6.04 | 6.1 | 5.87 | 5.89 | -2.48% | 493,081 | 291,854,705 |
| 2025-02-10 | 5.52 | 6.04 | 5.48 | 6.04 | +10.02% | 606,986 | 360,356,212 |
| 2025-02-07 | 5.42 | 5.58 | 5.4 | 5.49 | +1.48% | 149,975 | 82,307,192 |
| 2025-02-06 | 5.45 | 5.46 | 5.33 | 5.41 | -0.73% | 170,692 | 92,220,264 |
| 2025-02-05 | 5.61 | 5.72 | 5.43 | 5.45 | -5.05% | 283,842 | 156,620,321 |
| 2025-01-27 | 5.59 | 6.12 | 5.56 | 5.74 | +3.24% | 371,389 | 219,719,088 |
| 2025-01-24 | 5.53 | 5.6 | 5.45 | 5.56 | +0.72% | 71,043 | 39,271,649 |
| 2025-01-23 | 5.58 | 5.71 | 5.52 | 5.52 | -0.18% | 78,186 | 43,982,796 |
| 2025-01-22 | 5.7 | 5.7 | 5.5 | 5.53 | -2.81% | 64,611 | 36,041,254 |
| 2025-01-21 | 5.66 | 5.71 | 5.58 | 5.69 | +0.71% | 73,861 | 41,764,183 |
| 2025-01-20 | 5.64 | 5.74 | 5.55 | 5.65 | +0.71% | 81,880 | 46,393,710 |
| 2025-01-17 | 5.65 | 5.7 | 5.56 | 5.61 | -1.41% | 80,505 | 45,225,897 |
| 2025-01-16 | 5.56 | 5.74 | 5.54 | 5.69 | +2.71% | 111,998 | 63,397,972 |
| 2025-01-15 | 5.48 | 5.62 | 5.45 | 5.54 | +0.91% | 91,338 | 50,557,739 |
| 2025-01-14 | 5.23 | 5.5 | 5.23 | 5.49 | +5.37% | 106,839 | 57,684,286 |
| 2025-01-13 | 5.11 | 5.25 | 5.01 | 5.21 | +0.58% | 88,898 | 45,584,597 |
| 2025-01-10 | 5.5 | 5.51 | 5.18 | 5.18 | -5.82% | 116,405 | 61,831,660 |
| 2025-01-09 | 5.56 | 5.58 | 5.44 | 5.5 | -1.79% | 124,768 | 68,635,495 |
| 2025-01-08 | 5.36 | 5.68 | 5.34 | 5.6 | +3.7% | 183,063 | 100,772,716 |
| 2025-01-07 | 5.3 | 5.4 | 5.23 | 5.4 | +1.89% | 137,811 | 73,441,077 |
| 2025-01-06 | 5.45 | 5.45 | 5.11 | 5.3 | -3.81% | 178,209 | 94,412,649 |
| 2025-01-03 | 5.93 | 5.98 | 5.48 | 5.51 | -7.24% | 305,131 | 172,021,601 |
| 2025-01-02 | 5.72 | 6.19 | 5.7 | 5.94 | +4.03% | 345,648 | 207,492,536 |
| 2024-12-31 | 5.72 | 5.93 | 5.7 | 5.71 | -0.87% | 178,455 | 104,234,217 |
| 2024-12-30 | 5.79 | 5.83 | 5.61 | 5.76 | -1.2% | 131,862 | 75,129,714 |
| 2024-12-27 | 5.7 | 5.9 | 5.62 | 5.83 | +2.28% | 157,596 | 91,767,797 |
| 2024-12-26 | 5.58 | 5.9 | 5.58 | 5.7 | +1.79% | 132,672 | 75,605,799 |
| 2024-12-25 | 5.64 | 5.66 | 5.34 | 5.6 | -0.88% | 157,392 | 86,693,510 |
| 2024-12-24 | 5.57 | 5.67 | 5.48 | 5.65 | +1.99% | 149,174 | 83,125,164 |
| 2024-12-23 | 6.07 | 6.07 | 5.52 | 5.54 | -7.82% | 227,356 | 129,673,134 |
| 2024-12-20 | 6 | 6.27 | 5.98 | 6.01 | +1.18% | 204,501 | 124,466,307 |
| 2024-12-19 | 6.05 | 6.15 | 5.89 | 5.94 | -2.46% | 234,004 | 139,811,505 |
| 2024-12-18 | 6.15 | 6.24 | 5.99 | 6.09 | +0.16% | 284,583 | 173,121,186 |
| 2024-12-17 | 6.54 | 6.66 | 6.08 | 6.08 | -9.25% | 686,895 | 428,770,914 |
| 2024-12-16 | 6.33 | 6.93 | 6.33 | 6.7 | +6.35% | 859,237 | 585,613,728 |
| 2024-12-13 | 6.48 | 6.48 | 6.28 | 6.3 | -5.26% | 348,330 | 221,192,702 |
| 2024-12-12 | 6.6 | 6.75 | 6.32 | 6.65 | +5.56% | 502,992 | 328,384,071 |
| 2024-12-11 | 6.21 | 6.36 | 6.13 | 6.3 | +2.61% | 366,329 | 228,429,828 |
| 2024-12-10 | 6.09 | 6.28 | 5.94 | 6.14 | +3.72% | 331,752 | 202,350,323 |
| 2024-12-09 | 5.91 | 5.96 | 5.85 | 5.92 | -0.34% | 110,592 | 65,278,470 |
| 2024-12-06 | 5.86 | 5.96 | 5.83 | 5.94 | +1.37% | 123,756 | 73,075,086 |
| 2024-12-05 | 5.93 | 5.95 | 5.82 | 5.86 | -1.35% | 143,853 | 84,285,010 |
| 2024-12-04 | 5.91 | 6.09 | 5.81 | 5.94 | -0.17% | 189,078 | 112,251,438 |
| 2024-12-03 | 5.86 | 6.02 | 5.83 | 5.95 | +1.19% | 163,634 | 97,226,475 |
| 2024-12-02 | 5.86 | 5.97 | 5.85 | 5.88 | +0.34% | 183,715 | 108,390,592 |
| 2024-11-29 | 5.79 | 5.9 | 5.77 | 5.86 | +1.56% | 197,291 | 115,418,382 |
| 2024-11-28 | 5.66 | 5.92 | 5.64 | 5.77 | +1.23% | 279,497 | 162,305,199 |
| 2024-11-27 | 5.59 | 5.7 | 5.45 | 5.7 | +1.79% | 167,118 | 93,385,425 |
| 2024-11-26 | 5.58 | 5.68 | 5.55 | 5.6 | +0.54% | 159,824 | 89,782,457 |
| 2024-11-25 | 5.42 | 5.61 | 5.41 | 5.57 | +3.53% | 175,949 | 97,473,569 |
| 2024-11-22 | 5.5 | 5.58 | 5.37 | 5.38 | -2.18% | 140,732 | 77,047,086 |
| 2024-11-21 | 5.47 | 5.54 | 5.43 | 5.5 | +0.73% | 110,445 | 60,599,250 |
| 2024-11-20 | 5.39 | 5.48 | 5.35 | 5.46 | +0.92% | 97,566 | 53,000,021 |
| 2024-11-19 | 5.37 | 5.42 | 5.28 | 5.41 | +1.31% | 95,303 | 51,118,761 |
| 2024-11-18 | 5.38 | 5.54 | 5.33 | 5.34 | +1.91% | 176,619 | 95,966,695 |
| 2024-11-15 | 5.3 | 5.4 | 5.23 | 5.24 | -1.13% | 86,841 | 46,322,076 |
| 2024-11-14 | 5.45 | 5.45 | 5.28 | 5.3 | -2.93% | 82,083 | 43,960,544 |
| 2024-11-13 | 5.42 | 5.52 | 5.34 | 5.46 | +0.18% | 92,707 | 50,278,416 |
| 2024-11-12 | 5.47 | 5.55 | 5.38 | 5.45 | -0.37% | 130,306 | 71,472,379 |
| 2024-11-11 | 5.48 | 5.5 | 5.35 | 5.47 | -0.73% | 121,493 | 65,858,144 |
| 2024-11-08 | 5.6 | 5.62 | 5.44 | 5.51 | -1.08% | 158,026 | 86,885,419 |
| 2024-11-07 | 5.34 | 5.59 | 5.33 | 5.57 | +3.53% | 180,348 | 99,272,232 |
| 2024-11-06 | 5.38 | 5.44 | 5.29 | 5.38 | +0.19% | 150,214 | 80,481,704 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.37 | +1.13% | 129,210 | 69,187,902 |
| 2024-11-04 | 5.23 | 5.31 | 5.17 | 5.31 | +1.53% | 127,487 | 66,865,773 |
| 2024-11-01 | 5.25 | 5.34 | 5.15 | 5.23 | -0.95% | 148,791 | 78,050,181 |
| 2024-10-31 | 5.26 | 5.33 | 5.23 | 5.28 | +0.38% | 109,909 | 58,020,012 |
| 2024-10-30 | 5.22 | 5.29 | 5.19 | 5.26 | +0.77% | 101,965 | 53,490,055 |
| 2024-10-29 | 5.43 | 5.43 | 5.2 | 5.22 | -3.33% | 132,040 | 69,935,696 |
| 2024-10-28 | 5.23 | 5.41 | 5.22 | 5.4 | +3.25% | 144,265 | 76,851,842 |
| 2024-10-25 | 5.1 | 5.23 | 5.07 | 5.23 | +2.95% | 125,101 | 64,686,177 |
| 2024-10-24 | 5.05 | 5.12 | 5.03 | 5.08 | +0.4% | 92,687 | 47,094,102 |
| 2024-10-23 | 5.05 | 5.09 | 5.04 | 5.06 | 0% | 110,470 | 55,981,487 |
| 2024-10-22 | 5.01 | 5.07 | 4.98 | 5.06 | +1% | 96,883 | 48,802,014 |
| 2024-10-21 | 5.05 | 5.08 | 4.97 | 5.01 | -0.79% | 121,428 | 60,975,493 |
| 2024-10-18 | 4.95 | 5.09 | 4.92 | 5.05 | +1.81% | 116,186 | 58,138,884 |
| 2024-10-17 | 5.05 | 5.09 | 4.94 | 4.96 | -1.59% | 104,856 | 52,557,682 |
| 2024-10-16 | 4.97 | 5.08 | 4.92 | 5.04 | +0.6% | 101,531 | 51,031,050 |
| 2024-10-15 | 5.15 | 5.2 | 5 | 5.01 | -4.39% | 172,737 | 87,694,962 |
| 2024-10-14 | 5.33 | 5.33 | 4.98 | 5.24 | -2.42% | 263,447 | 135,625,831 |
| 2024-10-11 | 5.16 | 5.5 | 5.09 | 5.37 | +5.09% | 381,835 | 203,522,624 |
| 2024-10-10 | 5 | 5.22 | 4.91 | 5.11 | +3.65% | 179,937 | 91,465,840 |
| 2024-10-09 | 5.37 | 5.37 | 4.93 | 4.93 | -10.04% | 218,608 | 111,375,075 |
| 2024-10-08 | 5.92 | 5.92 | 5.31 | 5.48 | +1.86% | 416,997 | 231,470,593 |
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：