股票概览
5.98
+1.01%
+0.06
5.9
开盘价
5.99
最高价
5.87
最低价
34,870
成交量
数据更新至: 2025-03-25
技术指标
6.02
MA5 (5日均线)
6.04
MA10 (10日均线)
6.04
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 | 5.9 | 5.99 | 5.87 | 5.98 | +1.01% | 34,870 | 20,630,235 |
| 2025-03-24 | 6.03 | 6.04 | 5.81 | 5.92 | -1.82% | 71,007 | 42,026,313 |
| 2025-03-21 | 6.06 | 6.12 | 6.01 | 6.03 | -0.82% | 55,382 | 33,543,498 |
| 2025-03-20 | 6.1 | 6.12 | 6.06 | 6.08 | 0% | 62,433 | 38,064,538 |
| 2025-03-19 | 6.07 | 6.11 | 6.04 | 6.08 | -0.49% | 49,405 | 29,973,063 |
| 2025-03-18 | 6.12 | 6.13 | 6.04 | 6.11 | +0.16% | 62,781 | 38,153,758 |
| 2025-03-17 | 6.15 | 6.19 | 6.1 | 6.1 | -0.16% | 101,139 | 62,046,216 |
| 2025-03-14 | 6 | 6.12 | 5.97 | 6.11 | +1.83% | 133,122 | 80,917,709 |
| 2025-03-13 | 6 | 6.06 | 5.92 | 6 | -0.33% | 64,679 | 38,725,839 |
| 2025-03-12 | 6.1 | 6.12 | 6 | 6.02 | -1.31% | 88,780 | 53,623,703 |
| 2025-03-11 | 5.99 | 6.1 | 5.93 | 6.1 | +0.83% | 91,602 | 55,299,494 |
| 2025-03-10 | 6.08 | 6.15 | 6.03 | 6.05 | +0.67% | 130,901 | 79,633,937 |
| 2025-03-07 | 5.99 | 6.09 | 5.95 | 6.01 | +0.33% | 96,928 | 58,036,083 |
| 2025-03-06 | 5.94 | 6 | 5.89 | 5.99 | +0.84% | 93,141 | 55,514,924 |
| 2025-03-05 | 6.08 | 6.11 | 5.87 | 5.94 | -1.16% | 112,707 | 67,084,831 |
| 2025-03-04 | 5.97 | 6.04 | 5.92 | 6.01 | +0.5% | 92,158 | 55,197,441 |
| 2025-03-03 | 5.98 | 6.02 | 5.91 | 5.98 | +0.5% | 117,409 | 70,104,750 |
| 2025-02-28 | 6.08 | 6.11 | 5.95 | 5.95 | -2.94% | 146,114 | 87,916,544 |
| 2025-02-27 | 6.18 | 6.24 | 6.02 | 6.13 | -0.33% | 245,903 | 150,139,320 |
| 2025-02-26 | 6.2 | 6.3 | 6.02 | 6.15 | -2.84% | 421,203 | 257,823,793 |
| 2025-02-25 | 5.87 | 6.33 | 5.87 | 6.33 | +10.09% | 194,402 | 121,530,457 |
| 2025-02-24 | 5.63 | 5.75 | 5.6 | 5.75 | +2.5% | 70,478 | 39,854,105 |
| 2025-02-21 | 5.71 | 5.71 | 5.57 | 5.61 | -1.23% | 62,453 | 35,061,956 |
| 2025-02-20 | 5.67 | 5.73 | 5.62 | 5.68 | +0.18% | 38,306 | 21,805,590 |
| 2025-02-19 | 5.61 | 5.67 | 5.6 | 5.67 | +0.71% | 31,481 | 17,782,715 |
| 2025-02-18 | 5.82 | 5.82 | 5.62 | 5.63 | -2.93% | 68,234 | 38,860,195 |
| 2025-02-17 | 5.8 | 5.83 | 5.71 | 5.8 | +0.17% | 60,488 | 34,929,220 |
| 2025-02-14 | 5.86 | 5.86 | 5.76 | 5.79 | -1.03% | 49,598 | 28,732,831 |
| 2025-02-13 | 5.84 | 5.89 | 5.81 | 5.85 | +0.17% | 47,942 | 28,094,893 |
| 2025-02-12 | 5.82 | 5.85 | 5.77 | 5.84 | +0.34% | 36,038 | 20,924,000 |
| 2025-02-11 | 5.83 | 5.86 | 5.77 | 5.82 | -0.51% | 32,479 | 18,852,670 |
| 2025-02-10 | 5.76 | 5.85 | 5.75 | 5.85 | +1.56% | 51,614 | 29,949,134 |
| 2025-02-07 | 5.68 | 5.82 | 5.67 | 5.76 | +1.59% | 61,214 | 35,187,568 |
| 2025-02-06 | 5.69 | 5.69 | 5.61 | 5.67 | -0.7% | 51,929 | 29,329,970 |
| 2025-02-05 | 5.69 | 5.72 | 5.66 | 5.71 | +0.71% | 43,417 | 24,687,488 |
| 2025-01-27 | 5.67 | 5.79 | 5.65 | 5.67 | +0.71% | 40,892 | 23,384,463 |
| 2025-01-24 | 5.65 | 5.65 | 5.57 | 5.63 | -0.35% | 36,651 | 20,566,836 |
| 2025-01-23 | 5.64 | 5.74 | 5.64 | 5.65 | +0.53% | 39,349 | 22,405,766 |
| 2025-01-22 | 5.67 | 5.68 | 5.59 | 5.62 | -1.06% | 35,376 | 19,887,875 |
| 2025-01-21 | 5.77 | 5.8 | 5.62 | 5.68 | -1.56% | 49,507 | 28,109,276 |
| 2025-01-20 | 5.76 | 5.81 | 5.7 | 5.77 | +0.52% | 45,125 | 26,029,564 |
| 2025-01-17 | 5.67 | 5.84 | 5.62 | 5.74 | +1.23% | 60,980 | 35,102,257 |
| 2025-01-16 | 5.69 | 5.74 | 5.6 | 5.67 | +0.18% | 47,310 | 26,831,294 |
| 2025-01-15 | 5.62 | 5.7 | 5.59 | 5.66 | +0.71% | 48,766 | 27,568,778 |
| 2025-01-14 | 5.5 | 5.62 | 5.47 | 5.62 | +2.74% | 59,357 | 33,099,334 |
| 2025-01-13 | 5.4 | 5.48 | 5.32 | 5.47 | +0.74% | 36,347 | 19,658,935 |
| 2025-01-10 | 5.57 | 5.62 | 5.42 | 5.43 | -2.69% | 41,422 | 22,770,081 |
| 2025-01-09 | 5.54 | 5.67 | 5.54 | 5.58 | 0% | 52,859 | 29,665,963 |
| 2025-01-08 | 5.57 | 5.6 | 5.4 | 5.58 | +0.18% | 52,175 | 28,831,144 |
| 2025-01-07 | 5.54 | 5.58 | 5.48 | 5.57 | +0.54% | 45,301 | 25,079,008 |
| 2025-01-06 | 5.59 | 5.62 | 5.35 | 5.54 | -0.89% | 56,386 | 31,092,229 |
| 2025-01-03 | 5.89 | 5.91 | 5.58 | 5.59 | -5.25% | 94,184 | 53,687,088 |
| 2025-01-02 | 5.85 | 6.07 | 5.83 | 5.9 | 0% | 87,797 | 52,435,730 |
| 2024-12-31 | 6.09 | 6.14 | 5.86 | 5.9 | -3.59% | 92,451 | 55,276,900 |
| 2024-12-30 | 6.05 | 6.2 | 5.94 | 6.12 | +0.33% | 94,594 | 57,041,088 |
| 2024-12-27 | 5.92 | 6.15 | 5.87 | 6.1 | +3.04% | 89,746 | 54,444,119 |
| 2024-12-26 | 5.87 | 5.94 | 5.86 | 5.92 | +0.85% | 43,713 | 25,851,917 |
| 2024-12-25 | 6.02 | 6.03 | 5.79 | 5.87 | -2.81% | 84,230 | 49,454,424 |
| 2024-12-24 | 5.99 | 6.08 | 5.98 | 6.04 | +0.5% | 66,713 | 40,209,004 |
| 2024-12-23 | 6.2 | 6.28 | 6 | 6.01 | -2.75% | 134,835 | 82,182,754 |
| 2024-12-20 | 6.17 | 6.32 | 6.15 | 6.18 | 0% | 81,243 | 50,632,690 |
| 2024-12-19 | 6.18 | 6.22 | 6.06 | 6.18 | -0.64% | 82,371 | 50,545,060 |
| 2024-12-18 | 6.17 | 6.32 | 6.07 | 6.22 | +0.81% | 113,579 | 70,564,328 |
| 2024-12-17 | 6.52 | 6.52 | 6.15 | 6.17 | -5.08% | 142,136 | 89,229,151 |
| 2024-12-16 | 6.52 | 6.64 | 6.46 | 6.5 | -0.76% | 129,376 | 84,819,320 |
| 2024-12-13 | 6.7 | 6.7 | 6.52 | 6.55 | -2.67% | 208,609 | 137,259,053 |
| 2024-12-12 | 6.56 | 6.76 | 6.51 | 6.73 | +2.44% | 172,135 | 114,547,478 |
| 2024-12-11 | 6.37 | 6.58 | 6.34 | 6.57 | +3.14% | 179,431 | 116,928,172 |
| 2024-12-10 | 6.47 | 6.54 | 6.35 | 6.37 | +0.63% | 171,043 | 110,225,973 |
| 2024-12-09 | 6.37 | 6.45 | 6.28 | 6.33 | -0.47% | 125,947 | 80,000,057 |
| 2024-12-06 | 6.3 | 6.38 | 6.25 | 6.36 | +0.47% | 99,657 | 63,112,019 |
| 2024-12-05 | 6.3 | 6.42 | 6.17 | 6.33 | +0.16% | 159,316 | 99,844,893 |
| 2024-12-04 | 6.37 | 6.43 | 6.27 | 6.32 | -1.1% | 145,256 | 92,320,601 |
| 2024-12-03 | 6.4 | 6.47 | 6.36 | 6.39 | -0.31% | 151,000 | 96,677,241 |
| 2024-12-02 | 6.41 | 6.48 | 6.35 | 6.41 | 0% | 252,647 | 162,011,311 |
| 2024-11-29 | 6.32 | 6.46 | 6.27 | 6.41 | +0.63% | 243,270 | 155,241,608 |
| 2024-11-28 | 6.13 | 6.39 | 6.11 | 6.37 | +3.58% | 261,222 | 163,816,442 |
| 2024-11-27 | 6.19 | 6.21 | 5.9 | 6.15 | -1.91% | 221,954 | 134,151,827 |
| 2024-11-26 | 6.05 | 6.27 | 6.05 | 6.27 | +2.96% | 269,232 | 166,913,593 |
| 2024-11-25 | 5.99 | 6.11 | 5.96 | 6.09 | +1.5% | 103,010 | 62,256,184 |
| 2024-11-22 | 6.08 | 6.26 | 5.97 | 6 | -1.48% | 183,831 | 112,810,268 |
| 2024-11-21 | 6.06 | 6.1 | 5.99 | 6.09 | +0.5% | 79,823 | 48,264,397 |
| 2024-11-20 | 5.95 | 6.06 | 5.92 | 6.06 | +1.85% | 87,000 | 52,202,850 |
| 2024-11-19 | 5.91 | 5.95 | 5.81 | 5.95 | +1.19% | 81,438 | 47,913,215 |
| 2024-11-18 | 5.93 | 6.03 | 5.84 | 5.88 | 0% | 99,043 | 58,773,353 |
| 2024-11-15 | 6.04 | 6.1 | 5.87 | 5.88 | -2.81% | 122,765 | 73,566,282 |
| 2024-11-14 | 6.16 | 6.28 | 6.05 | 6.05 | -2.26% | 152,456 | 93,835,890 |
| 2024-11-13 | 6.17 | 6.22 | 6.04 | 6.19 | +0.65% | 145,754 | 89,475,577 |
| 2024-11-12 | 6.15 | 6.35 | 6.11 | 6.15 | +0.16% | 172,316 | 106,644,459 |
| 2024-11-11 | 6.15 | 6.17 | 6.03 | 6.14 | -0.81% | 162,679 | 98,827,539 |
| 2024-11-08 | 6.1 | 6.27 | 6.02 | 6.19 | +1.81% | 269,976 | 165,410,577 |
| 2024-11-07 | 5.84 | 6.09 | 5.84 | 6.08 | +3.75% | 189,251 | 113,873,183 |
| 2024-11-06 | 5.81 | 5.86 | 5.72 | 5.86 | +1.03% | 126,369 | 73,396,360 |
| 2024-11-05 | 5.73 | 5.82 | 5.7 | 5.8 | +1.22% | 124,559 | 71,813,637 |
| 2024-11-04 | 5.66 | 5.73 | 5.56 | 5.73 | +1.78% | 69,643 | 39,369,036 |
| 2024-11-01 | 5.74 | 5.79 | 5.6 | 5.63 | -2.09% | 114,642 | 65,204,225 |
| 2024-10-31 | 5.7 | 5.76 | 5.68 | 5.75 | +0.52% | 93,916 | 53,792,008 |
| 2024-10-30 | 5.74 | 5.78 | 5.61 | 5.72 | -0.35% | 85,154 | 48,537,789 |
| 2024-10-29 | 5.99 | 6 | 5.72 | 5.74 | -4.33% | 139,425 | 81,224,094 |
| 2024-10-28 | 5.81 | 6 | 5.81 | 6 | +3.09% | 97,089 | 57,601,788 |
| 2024-10-25 | 5.71 | 5.82 | 5.71 | 5.82 | +1.93% | 81,777 | 47,318,980 |
| 2024-10-24 | 5.68 | 5.75 | 5.67 | 5.71 | -0.17% | 56,739 | 32,386,946 |
| 2024-10-23 | 5.78 | 5.78 | 5.67 | 5.72 | 0% | 79,156 | 45,319,944 |
| 2024-10-22 | 5.57 | 5.73 | 5.55 | 5.72 | +3.06% | 120,036 | 68,008,250 |
| 2024-10-21 | 5.56 | 5.6 | 5.52 | 5.55 | -0.36% | 105,485 | 58,743,316 |
| 2024-10-18 | 5.5 | 5.62 | 5.43 | 5.57 | +1.27% | 120,194 | 66,485,191 |
| 2024-10-17 | 5.57 | 5.63 | 5.49 | 5.5 | -1.08% | 74,721 | 41,568,013 |
| 2024-10-16 | 5.48 | 5.6 | 5.45 | 5.56 | +1.09% | 72,585 | 40,189,843 |
| 2024-10-15 | 5.61 | 5.64 | 5.5 | 5.5 | -1.96% | 74,939 | 41,744,751 |
| 2024-10-14 | 5.53 | 5.64 | 5.48 | 5.61 | +1.63% | 84,989 | 47,363,090 |
| 2024-10-11 | 5.7 | 5.74 | 5.46 | 5.52 | -3.16% | 110,752 | 61,850,669 |
| 2024-10-10 | 5.71 | 5.95 | 5.69 | 5.7 | +0.71% | 168,717 | 98,026,325 |
| 2024-10-09 | 6.18 | 6.18 | 5.65 | 5.66 | -9.73% | 165,106 | 96,586,273 |
| 2024-10-08 | 6.7 | 6.7 | 6.1 | 6.27 | +2.62% | 258,522 | 163,087,019 |
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：