股票概览
5.99
+1.01%
+0.06
5.92
开盘价
6
最高价
5.9
最低价
105,469
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.90
MA10 (10日均线)
5.82
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 | 5.92 | 6 | 5.9 | 5.99 | +1.01% | 105,469 | 62,898,869 |
| 2025-03-24 | 5.93 | 5.95 | 5.84 | 5.93 | +0.34% | 123,248 | 72,818,274 |
| 2025-03-21 | 5.89 | 5.97 | 5.87 | 5.91 | +0.17% | 112,692 | 66,730,646 |
| 2025-03-20 | 5.89 | 5.93 | 5.88 | 5.9 | +0.17% | 71,384 | 42,152,802 |
| 2025-03-19 | 5.91 | 5.95 | 5.88 | 5.89 | -0.67% | 81,581 | 48,136,665 |
| 2025-03-18 | 5.97 | 5.97 | 5.9 | 5.93 | -0.5% | 103,954 | 61,579,453 |
| 2025-03-17 | 5.89 | 5.99 | 5.89 | 5.96 | +1.36% | 140,649 | 83,562,309 |
| 2025-03-14 | 5.82 | 5.89 | 5.82 | 5.88 | +1.03% | 126,592 | 74,227,209 |
| 2025-03-13 | 5.78 | 5.84 | 5.76 | 5.82 | +0.52% | 111,682 | 64,812,289 |
| 2025-03-12 | 5.74 | 5.82 | 5.72 | 5.79 | +1.05% | 147,418 | 85,096,341 |
| 2025-03-11 | 5.71 | 5.74 | 5.66 | 5.73 | -0.17% | 106,440 | 60,640,335 |
| 2025-03-10 | 5.77 | 5.78 | 5.71 | 5.74 | -0.52% | 78,994 | 45,331,297 |
| 2025-03-07 | 5.77 | 5.82 | 5.74 | 5.77 | -0.17% | 86,980 | 50,287,720 |
| 2025-03-06 | 5.76 | 5.79 | 5.7 | 5.78 | +0.7% | 111,918 | 64,349,227 |
| 2025-03-05 | 5.78 | 5.78 | 5.67 | 5.74 | -0.35% | 104,194 | 59,553,133 |
| 2025-03-04 | 5.74 | 5.78 | 5.71 | 5.76 | +0.52% | 95,842 | 55,116,846 |
| 2025-03-03 | 5.73 | 5.79 | 5.7 | 5.73 | +0.7% | 124,228 | 71,383,640 |
| 2025-02-28 | 5.73 | 5.78 | 5.68 | 5.69 | -0.7% | 123,398 | 70,573,116 |
| 2025-02-27 | 5.81 | 5.82 | 5.7 | 5.73 | -1.04% | 135,688 | 77,992,744 |
| 2025-02-26 | 5.74 | 5.82 | 5.73 | 5.79 | +0.7% | 106,151 | 61,349,418 |
| 2025-02-25 | 5.85 | 5.85 | 5.72 | 5.75 | -1.71% | 111,153 | 64,123,231 |
| 2025-02-24 | 5.76 | 5.89 | 5.74 | 5.85 | +1.56% | 168,210 | 98,324,723 |
| 2025-02-21 | 5.75 | 5.78 | 5.67 | 5.76 | +0.17% | 105,243 | 60,283,334 |
| 2025-02-20 | 5.83 | 5.84 | 5.73 | 5.75 | -1.71% | 125,562 | 72,240,545 |
| 2025-02-19 | 5.82 | 5.9 | 5.81 | 5.85 | +0.34% | 98,060 | 57,378,878 |
| 2025-02-18 | 5.84 | 5.96 | 5.78 | 5.83 | +0.17% | 185,926 | 109,169,970 |
| 2025-02-17 | 5.83 | 5.85 | 5.77 | 5.82 | -0.34% | 92,418 | 53,711,892 |
| 2025-02-14 | 5.85 | 5.88 | 5.76 | 5.84 | 0% | 145,761 | 84,743,212 |
| 2025-02-13 | 5.74 | 5.92 | 5.72 | 5.84 | +1.74% | 234,114 | 136,492,236 |
| 2025-02-12 | 5.69 | 5.75 | 5.67 | 5.74 | +0.53% | 98,988 | 56,532,663 |
| 2025-02-11 | 5.72 | 5.75 | 5.66 | 5.71 | -0.52% | 100,201 | 56,990,304 |
| 2025-02-10 | 5.75 | 5.8 | 5.73 | 5.74 | -0.17% | 117,978 | 67,783,904 |
| 2025-02-07 | 5.62 | 5.81 | 5.57 | 5.75 | +2.31% | 273,882 | 157,149,352 |
| 2025-02-06 | 5.59 | 5.63 | 5.52 | 5.62 | +0.54% | 109,480 | 61,122,624 |
| 2025-02-05 | 5.76 | 5.77 | 5.56 | 5.59 | -2.61% | 164,026 | 92,539,847 |
| 2025-01-27 | 5.67 | 5.79 | 5.67 | 5.74 | +1.23% | 132,209 | 75,983,618 |
| 2025-01-24 | 5.59 | 5.69 | 5.58 | 5.67 | +1.25% | 131,341 | 74,074,095 |
| 2025-01-23 | 5.59 | 5.69 | 5.57 | 5.6 | +1.08% | 123,022 | 69,387,891 |
| 2025-01-22 | 5.54 | 5.57 | 5.49 | 5.54 | -0.72% | 87,180 | 48,222,825 |
| 2025-01-21 | 5.68 | 5.69 | 5.56 | 5.58 | -1.59% | 94,924 | 53,223,277 |
| 2025-01-20 | 5.66 | 5.71 | 5.63 | 5.67 | +0.71% | 93,284 | 52,808,249 |
| 2025-01-17 | 5.6 | 5.65 | 5.56 | 5.63 | +0.18% | 94,030 | 52,886,452 |
| 2025-01-16 | 5.63 | 5.68 | 5.57 | 5.62 | +0.36% | 103,776 | 58,477,451 |
| 2025-01-15 | 5.6 | 5.64 | 5.55 | 5.6 | 0% | 97,351 | 54,525,119 |
| 2025-01-14 | 5.51 | 5.62 | 5.51 | 5.6 | +1.82% | 124,174 | 69,183,060 |
| 2025-01-13 | 5.45 | 5.51 | 5.37 | 5.5 | 0% | 111,409 | 60,737,201 |
| 2025-01-10 | 5.59 | 5.62 | 5.5 | 5.5 | -1.43% | 91,605 | 50,767,891 |
| 2025-01-09 | 5.59 | 5.65 | 5.54 | 5.58 | -0.89% | 101,032 | 56,427,912 |
| 2025-01-08 | 5.68 | 5.72 | 5.51 | 5.63 | -1.23% | 156,522 | 87,661,007 |
| 2025-01-07 | 5.68 | 5.75 | 5.6 | 5.7 | 0% | 140,780 | 79,849,810 |
| 2025-01-06 | 5.68 | 5.75 | 5.64 | 5.7 | 0% | 148,017 | 84,170,351 |
| 2025-01-03 | 5.84 | 5.9 | 5.66 | 5.7 | -1.89% | 179,072 | 103,614,699 |
| 2025-01-02 | 5.95 | 6.02 | 5.75 | 5.81 | -2.35% | 168,084 | 99,122,280 |
| 2024-12-31 | 6.09 | 6.12 | 5.95 | 5.95 | -2.3% | 144,276 | 86,850,143 |
| 2024-12-30 | 6.09 | 6.11 | 6.05 | 6.09 | 0% | 93,517 | 56,874,868 |
| 2024-12-27 | 6.05 | 6.13 | 6 | 6.09 | +0.83% | 99,905 | 60,685,458 |
| 2024-12-26 | 6.1 | 6.12 | 6.03 | 6.04 | -0.98% | 99,877 | 60,496,060 |
| 2024-12-25 | 6.11 | 6.12 | 6.02 | 6.1 | 0% | 98,199 | 59,526,033 |
| 2024-12-24 | 6 | 6.1 | 5.99 | 6.1 | +2.18% | 171,018 | 103,653,654 |
| 2024-12-23 | 6.06 | 6.11 | 5.96 | 5.97 | -1.49% | 143,344 | 86,436,715 |
| 2024-12-20 | 6.15 | 6.17 | 6.04 | 6.06 | -1.46% | 141,287 | 85,944,308 |
| 2024-12-19 | 6.03 | 6.16 | 6.02 | 6.15 | +0.65% | 105,312 | 64,158,283 |
| 2024-12-18 | 6.15 | 6.25 | 6.1 | 6.11 | -0.16% | 125,322 | 77,386,550 |
| 2024-12-17 | 6.21 | 6.25 | 6.06 | 6.12 | -1.77% | 196,153 | 120,410,142 |
| 2024-12-16 | 6.31 | 6.35 | 6.19 | 6.23 | -1.27% | 168,028 | 105,216,501 |
| 2024-12-13 | 6.47 | 6.58 | 6.3 | 6.31 | -2.62% | 250,571 | 159,648,535 |
| 2024-12-12 | 6.4 | 6.53 | 6.35 | 6.48 | +1.25% | 189,207 | 121,865,448 |
| 2024-12-11 | 6.32 | 6.44 | 6.3 | 6.4 | +1.11% | 140,121 | 89,575,671 |
| 2024-12-10 | 6.53 | 6.58 | 6.31 | 6.33 | -0.94% | 207,411 | 132,847,475 |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.39 | -0.47% | 166,780 | 106,950,593 |
| 2024-12-06 | 6.17 | 6.43 | 6.16 | 6.42 | +3.88% | 340,889 | 215,388,909 |
| 2024-12-05 | 6.32 | 6.36 | 6.07 | 6.18 | -2.37% | 416,798 | 257,453,579 |
| 2024-12-04 | 6.39 | 6.4 | 6.3 | 6.33 | -1.4% | 128,869 | 81,760,581 |
| 2024-12-03 | 6.42 | 6.43 | 6.32 | 6.42 | +0.31% | 124,374 | 79,247,316 |
| 2024-12-02 | 6.36 | 6.46 | 6.34 | 6.4 | +0.79% | 133,365 | 85,487,184 |
| 2024-11-29 | 6.3 | 6.37 | 6.26 | 6.35 | +0.95% | 130,627 | 82,653,427 |
| 2024-11-28 | 6.17 | 6.43 | 6.15 | 6.29 | +1.78% | 294,886 | 186,308,932 |
| 2024-11-27 | 6.13 | 6.19 | 6.02 | 6.18 | +0.32% | 128,897 | 78,669,218 |
| 2024-11-26 | 6.15 | 6.2 | 6.11 | 6.16 | +0.16% | 100,427 | 61,916,532 |
| 2024-11-25 | 6.17 | 6.22 | 6.08 | 6.15 | +0.33% | 138,115 | 84,977,538 |
| 2024-11-22 | 6.31 | 6.38 | 6.12 | 6.13 | -3.31% | 163,801 | 102,725,843 |
| 2024-11-21 | 6.46 | 6.49 | 6.28 | 6.34 | -2.16% | 249,974 | 158,981,461 |
| 2024-11-20 | 6.5 | 6.51 | 6.43 | 6.48 | -0.46% | 148,544 | 96,006,245 |
| 2024-11-19 | 6.51 | 6.58 | 6.4 | 6.51 | -0.31% | 236,189 | 152,943,298 |
| 2024-11-18 | 6.58 | 6.74 | 6.51 | 6.53 | +2.03% | 332,969 | 220,795,029 |
| 2024-11-15 | 6.44 | 6.54 | 6.4 | 6.4 | -0.78% | 169,345 | 109,349,196 |
| 2024-11-14 | 6.56 | 6.58 | 6.45 | 6.45 | -1.68% | 155,788 | 101,290,201 |
| 2024-11-13 | 6.52 | 6.66 | 6.5 | 6.56 | -0.3% | 154,221 | 101,329,613 |
| 2024-11-12 | 6.7 | 6.78 | 6.51 | 6.58 | -1.94% | 268,112 | 178,094,155 |
| 2024-11-11 | 6.83 | 6.9 | 6.64 | 6.71 | -1.03% | 232,169 | 156,086,503 |
| 2024-11-08 | 6.99 | 7.08 | 6.74 | 6.78 | -2.16% | 313,394 | 215,624,927 |
| 2024-11-07 | 6.58 | 6.95 | 6.58 | 6.93 | +4.21% | 333,684 | 227,284,634 |
| 2024-11-06 | 6.65 | 6.71 | 6.53 | 6.65 | 0% | 256,748 | 169,962,789 |
| 2024-11-05 | 6.46 | 6.77 | 6.4 | 6.65 | +3.1% | 431,268 | 285,336,162 |
| 2024-11-04 | 6.31 | 6.45 | 6.26 | 6.45 | +1.26% | 228,134 | 145,245,481 |
| 2024-11-01 | 6.52 | 6.58 | 6.31 | 6.37 | -1.24% | 285,298 | 183,003,710 |
| 2024-10-31 | 6.18 | 6.55 | 6.16 | 6.45 | +5.05% | 475,971 | 303,050,193 |
| 2024-10-30 | 6.09 | 6.26 | 6.07 | 6.14 | +1.66% | 234,759 | 144,804,823 |
| 2024-10-29 | 6.2 | 6.23 | 6.01 | 6.04 | -2.42% | 217,448 | 132,301,903 |
| 2024-10-28 | 6.08 | 6.2 | 6.05 | 6.19 | +1.48% | 197,148 | 121,319,895 |
| 2024-10-25 | 6.05 | 6.12 | 6.05 | 6.1 | +0.33% | 125,699 | 76,576,155 |
| 2024-10-24 | 6.1 | 6.15 | 6.05 | 6.08 | -1.46% | 159,940 | 97,222,565 |
| 2024-10-23 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 241,513 | 147,683,712 |
| 2024-10-22 | 5.93 | 6.13 | 5.9 | 6.08 | +1.5% | 281,804 | 170,205,765 |
| 2024-10-21 | 5.91 | 6.2 | 5.89 | 5.99 | +1.18% | 298,425 | 179,172,916 |
| 2024-10-18 | 5.83 | 6.03 | 5.73 | 5.92 | +1.02% | 316,313 | 185,486,753 |
| 2024-10-17 | 6.19 | 6.2 | 5.83 | 5.86 | -5.48% | 538,622 | 323,004,320 |
| 2024-10-16 | 5.83 | 6.47 | 5.77 | 6.2 | +5.44% | 692,396 | 431,924,666 |
| 2024-10-15 | 5.98 | 6.07 | 5.88 | 5.88 | -1.84% | 197,293 | 117,672,970 |
| 2024-10-14 | 5.96 | 6.11 | 5.92 | 5.99 | +2.39% | 232,618 | 139,662,374 |
| 2024-10-11 | 6.06 | 6.09 | 5.81 | 5.85 | -4.1% | 206,525 | 122,674,175 |
| 2024-10-10 | 5.83 | 6.32 | 5.83 | 6.1 | +4.45% | 435,473 | 265,661,324 |
| 2024-10-09 | 6.25 | 6.25 | 5.81 | 5.84 | -8.89% | 396,144 | 237,288,731 |
| 2024-10-08 | 6.7 | 6.7 | 6.2 | 6.41 | +5.08% | 579,432 | 374,829,700 |
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：