股票概览
5.86
+0.51%
+0.03
5.8
开盘价
5.88
最高价
5.76
最低价
64,053
成交量
数据更新至: 2025-03-25
技术指标
5.93
MA5 (5日均线)
5.95
MA10 (10日均线)
5.91
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 | 5.76 | 5.86 | +0.51% | 64,053 | 37,212,769 |
| 2025-03-24 | 5.93 | 5.96 | 5.71 | 5.83 | -2.02% | 137,619 | 79,984,232 |
| 2025-03-21 | 6.03 | 6.06 | 5.91 | 5.95 | -0.83% | 131,067 | 78,542,631 |
| 2025-03-20 | 6.03 | 6.04 | 5.99 | 6 | -0.33% | 74,020 | 44,488,835 |
| 2025-03-19 | 6 | 6.08 | 5.99 | 6.02 | +0.17% | 98,102 | 59,148,244 |
| 2025-03-18 | 6.01 | 6.03 | 5.97 | 6.01 | +0.17% | 81,614 | 48,945,448 |
| 2025-03-17 | 6.01 | 6.06 | 5.99 | 6 | -0.17% | 96,005 | 57,732,516 |
| 2025-03-14 | 5.88 | 6.02 | 5.85 | 6.01 | +2.04% | 154,749 | 92,167,657 |
| 2025-03-13 | 5.94 | 5.94 | 5.82 | 5.89 | -0.84% | 84,312 | 49,521,906 |
| 2025-03-12 | 5.93 | 5.97 | 5.87 | 5.94 | +0.17% | 99,056 | 58,745,226 |
| 2025-03-11 | 5.91 | 5.93 | 5.82 | 5.93 | -0.34% | 88,659 | 52,029,630 |
| 2025-03-10 | 5.89 | 5.95 | 5.85 | 5.95 | +2.06% | 126,421 | 74,681,252 |
| 2025-03-07 | 5.84 | 5.89 | 5.8 | 5.83 | -0.85% | 103,187 | 60,221,896 |
| 2025-03-06 | 5.83 | 5.88 | 5.76 | 5.88 | +1.38% | 98,195 | 57,288,625 |
| 2025-03-05 | 5.87 | 5.87 | 5.74 | 5.8 | -1.19% | 69,681 | 40,294,087 |
| 2025-03-04 | 5.77 | 5.87 | 5.75 | 5.87 | +1.21% | 72,125 | 41,957,902 |
| 2025-03-03 | 5.78 | 5.88 | 5.77 | 5.8 | +0.69% | 80,789 | 47,077,491 |
| 2025-02-28 | 5.91 | 5.93 | 5.74 | 5.76 | -3.03% | 109,812 | 63,963,941 |
| 2025-02-27 | 5.92 | 5.97 | 5.84 | 5.94 | +0.34% | 129,058 | 76,259,887 |
| 2025-02-26 | 5.91 | 5.95 | 5.9 | 5.92 | +0.17% | 94,961 | 56,169,212 |
| 2025-02-25 | 5.97 | 6 | 5.89 | 5.91 | -1.34% | 95,705 | 56,763,067 |
| 2025-02-24 | 5.99 | 6.02 | 5.92 | 5.99 | 0% | 92,555 | 55,239,763 |
| 2025-02-21 | 6.01 | 6.06 | 5.91 | 5.99 | -0.5% | 129,545 | 77,245,608 |
| 2025-02-20 | 5.95 | 6.09 | 5.93 | 6.02 | +1.18% | 118,577 | 71,547,983 |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.95 | +1.54% | 109,640 | 64,657,076 |
| 2025-02-18 | 6.13 | 6.14 | 5.85 | 5.86 | -4.25% | 165,885 | 99,086,186 |
| 2025-02-17 | 6.06 | 6.16 | 6.06 | 6.12 | +1.16% | 138,897 | 84,904,035 |
| 2025-02-14 | 6.02 | 6.11 | 6 | 6.05 | +0.5% | 112,951 | 68,409,339 |
| 2025-02-13 | 6.07 | 6.09 | 6 | 6.02 | -0.82% | 101,765 | 61,407,082 |
| 2025-02-12 | 6.09 | 6.11 | 5.99 | 6.07 | -0.33% | 144,079 | 87,247,625 |
| 2025-02-11 | 6.21 | 6.21 | 6.06 | 6.09 | -1.93% | 144,886 | 88,334,636 |
| 2025-02-10 | 6.06 | 6.22 | 6.06 | 6.21 | +2.48% | 182,094 | 112,232,832 |
| 2025-02-07 | 5.95 | 6.12 | 5.94 | 6.06 | +1% | 181,368 | 109,724,613 |
| 2025-02-06 | 5.95 | 6 | 5.86 | 6 | +0.84% | 131,680 | 78,100,348 |
| 2025-02-05 | 5.89 | 5.97 | 5.89 | 5.95 | +1.36% | 101,877 | 60,462,576 |
| 2025-01-27 | 5.93 | 5.94 | 5.86 | 5.87 | +0.34% | 106,009 | 62,520,192 |
| 2025-01-24 | 5.83 | 5.86 | 5.74 | 5.85 | +0.17% | 109,907 | 63,888,408 |
| 2025-01-23 | 5.88 | 5.98 | 5.83 | 5.84 | 0% | 154,782 | 91,532,881 |
| 2025-01-22 | 5.83 | 5.94 | 5.8 | 5.84 | +0.17% | 166,167 | 97,665,418 |
| 2025-01-21 | 5.86 | 5.89 | 5.74 | 5.83 | -0.34% | 93,692 | 54,352,436 |
| 2025-01-20 | 5.8 | 5.9 | 5.77 | 5.85 | +1.39% | 125,470 | 73,296,567 |
| 2025-01-17 | 5.72 | 5.79 | 5.66 | 5.77 | +0.52% | 103,854 | 59,585,065 |
| 2025-01-16 | 5.75 | 5.85 | 5.68 | 5.74 | +0.53% | 138,213 | 79,693,714 |
| 2025-01-15 | 5.79 | 5.83 | 5.67 | 5.71 | -1.89% | 147,448 | 84,516,839 |
| 2025-01-14 | 5.57 | 5.82 | 5.56 | 5.82 | +4.68% | 181,101 | 103,321,255 |
| 2025-01-13 | 5.71 | 5.76 | 5.49 | 5.56 | -4.96% | 224,901 | 125,822,148 |
| 2025-01-10 | 6.11 | 6.18 | 5.8 | 5.85 | -4.26% | 287,216 | 171,075,503 |
| 2025-01-09 | 6.2 | 6.24 | 6.04 | 6.11 | -3.78% | 264,347 | 162,274,878 |
| 2025-01-08 | 6.2 | 6.55 | 6.14 | 6.35 | +1.6% | 369,590 | 235,859,690 |
| 2025-01-07 | 6.65 | 6.65 | 6.1 | 6.25 | -4.29% | 392,861 | 245,201,657 |
| 2025-01-06 | 6 | 6.53 | 5.92 | 6.53 | +9.93% | 479,478 | 298,190,401 |
| 2025-01-03 | 5.87 | 6.15 | 5.67 | 5.94 | +1.89% | 286,440 | 169,868,733 |
| 2025-01-02 | 5.99 | 6.07 | 5.75 | 5.83 | -2.83% | 254,412 | 150,332,196 |
| 2024-12-31 | 6.6 | 6.61 | 5.98 | 6 | -9.09% | 460,944 | 286,705,562 |
| 2024-12-30 | 6.91 | 6.93 | 6.57 | 6.6 | -5.98% | 370,766 | 248,369,169 |
| 2024-12-27 | 6.9 | 7.1 | 6.7 | 7.02 | +0.86% | 393,191 | 273,253,721 |
| 2024-12-26 | 7.04 | 7.08 | 6.81 | 6.96 | -0.85% | 469,128 | 324,721,043 |
| 2024-12-25 | 7.35 | 7.35 | 6.92 | 7.02 | -5.65% | 506,534 | 359,110,821 |
| 2024-12-24 | 7.1 | 7.44 | 7.1 | 7.44 | +4.49% | 840,402 | 609,204,815 |
| 2024-12-23 | 6.74 | 7.48 | 6.4 | 7.12 | +4.71% | 775,327 | 539,679,783 |
| 2024-12-20 | 6.85 | 6.95 | 6.75 | 6.8 | -2.44% | 432,900 | 295,839,693 |
| 2024-12-19 | 7.01 | 7.38 | 6.86 | 6.97 | +0.87% | 860,076 | 609,357,850 |
| 2024-12-18 | 6.29 | 6.91 | 6.21 | 6.91 | +10.03% | 218,228 | 145,651,958 |
| 2024-12-17 | 6.58 | 6.59 | 6.22 | 6.28 | -4.56% | 126,357 | 80,248,573 |
| 2024-12-16 | 6.58 | 6.66 | 6.52 | 6.58 | +0.3% | 73,872 | 48,729,535 |
| 2024-12-13 | 6.72 | 6.72 | 6.54 | 6.56 | -2.67% | 85,294 | 56,466,221 |
| 2024-12-12 | 6.68 | 6.74 | 6.65 | 6.74 | +1.05% | 104,876 | 70,276,659 |
| 2024-12-11 | 6.58 | 6.68 | 6.56 | 6.67 | +1.06% | 89,085 | 59,131,528 |
| 2024-12-10 | 6.77 | 6.82 | 6.55 | 6.6 | -0.45% | 151,194 | 100,606,564 |
| 2024-12-09 | 6.71 | 6.9 | 6.61 | 6.63 | -0.15% | 167,083 | 112,262,430 |
| 2024-12-06 | 6.44 | 6.65 | 6.42 | 6.64 | +3.11% | 154,028 | 101,082,982 |
| 2024-12-05 | 6.42 | 6.45 | 6.37 | 6.44 | +0.16% | 76,011 | 48,769,696 |
| 2024-12-04 | 6.53 | 6.61 | 6.38 | 6.43 | -1.98% | 106,264 | 69,000,602 |
| 2024-12-03 | 6.58 | 6.59 | 6.5 | 6.56 | -0.3% | 90,238 | 59,139,373 |
| 2024-12-02 | 6.44 | 6.64 | 6.44 | 6.58 | +2.65% | 144,739 | 95,080,332 |
| 2024-11-29 | 6.41 | 6.47 | 6.36 | 6.41 | -0.31% | 93,782 | 60,182,699 |
| 2024-11-28 | 6.32 | 6.48 | 6.31 | 6.43 | +1.74% | 132,472 | 85,177,832 |
| 2024-11-27 | 6.26 | 6.33 | 6.13 | 6.32 | +0.48% | 105,489 | 65,907,455 |
| 2024-11-26 | 6.3 | 6.45 | 6.28 | 6.29 | +0.16% | 101,334 | 64,599,294 |
| 2024-11-25 | 6.12 | 6.28 | 6.05 | 6.28 | +2.78% | 97,705 | 60,471,100 |
| 2024-11-22 | 6.39 | 6.42 | 6.1 | 6.11 | -5.27% | 142,114 | 89,243,380 |
| 2024-11-21 | 6.42 | 6.57 | 6.36 | 6.45 | +0.47% | 107,808 | 69,581,947 |
| 2024-11-20 | 6.23 | 6.46 | 6.2 | 6.42 | +3.22% | 124,021 | 79,037,138 |
| 2024-11-19 | 6.14 | 6.23 | 6.09 | 6.22 | +1.63% | 72,917 | 44,984,511 |
| 2024-11-18 | 6.25 | 6.33 | 6.07 | 6.12 | -1.29% | 112,889 | 69,680,713 |
| 2024-11-15 | 6.38 | 6.43 | 6.2 | 6.2 | -2.97% | 109,049 | 68,950,596 |
| 2024-11-14 | 6.54 | 6.55 | 6.38 | 6.39 | -2.59% | 134,792 | 86,868,873 |
| 2024-11-13 | 6.64 | 6.72 | 6.46 | 6.56 | -1.8% | 144,773 | 95,020,234 |
| 2024-11-12 | 6.6 | 6.84 | 6.56 | 6.68 | +1.98% | 281,842 | 189,282,845 |
| 2024-11-11 | 6.49 | 6.55 | 6.4 | 6.55 | +0.77% | 133,730 | 86,735,014 |
| 2024-11-08 | 6.65 | 6.67 | 6.45 | 6.5 | -0.61% | 165,102 | 107,926,410 |
| 2024-11-07 | 6.3 | 6.56 | 6.27 | 6.54 | +3.32% | 165,224 | 106,582,691 |
| 2024-11-06 | 6.34 | 6.38 | 6.25 | 6.33 | -0.31% | 112,116 | 70,979,013 |
| 2024-11-05 | 6.25 | 6.36 | 6.21 | 6.35 | +1.6% | 133,033 | 83,747,146 |
| 2024-11-04 | 6.24 | 6.27 | 6.18 | 6.25 | +1.13% | 82,773 | 51,496,202 |
| 2024-11-01 | 6.38 | 6.38 | 6.14 | 6.18 | -3.29% | 127,854 | 79,767,303 |
| 2024-10-31 | 6.29 | 6.44 | 6.28 | 6.39 | +0.63% | 121,546 | 77,444,174 |
| 2024-10-30 | 6.29 | 6.42 | 6.23 | 6.35 | +0.63% | 113,506 | 71,856,418 |
| 2024-10-29 | 6.68 | 6.68 | 6.29 | 6.31 | -4.39% | 208,037 | 133,858,831 |
| 2024-10-28 | 6.33 | 6.62 | 6.33 | 6.6 | +5.26% | 225,597 | 146,842,140 |
| 2024-10-25 | 6.09 | 6.3 | 6.08 | 6.27 | +3.13% | 155,446 | 96,202,440 |
| 2024-10-24 | 6.05 | 6.15 | 6.05 | 6.08 | +0.33% | 97,269 | 59,279,925 |
| 2024-10-23 | 6.05 | 6.12 | 6.03 | 6.06 | +0.66% | 116,803 | 70,901,134 |
| 2024-10-22 | 5.88 | 6.08 | 5.86 | 6.02 | +2.03% | 125,556 | 75,334,059 |
| 2024-10-21 | 5.88 | 5.92 | 5.79 | 5.9 | +0.51% | 117,443 | 68,910,405 |
| 2024-10-18 | 5.8 | 5.95 | 5.77 | 5.87 | +0.86% | 139,622 | 81,929,908 |
| 2024-10-17 | 5.93 | 5.99 | 5.79 | 5.82 | -1.69% | 104,907 | 61,864,221 |
| 2024-10-16 | 5.72 | 6 | 5.69 | 5.92 | +2.42% | 130,002 | 76,277,811 |
| 2024-10-15 | 5.8 | 5.87 | 5.76 | 5.78 | -0.69% | 94,078 | 54,773,338 |
| 2024-10-14 | 5.72 | 5.84 | 5.65 | 5.82 | +1.57% | 110,888 | 63,888,414 |
| 2024-10-11 | 5.96 | 5.96 | 5.66 | 5.73 | -3.86% | 125,230 | 72,346,416 |
| 2024-10-10 | 5.97 | 6.15 | 5.9 | 5.96 | +0.85% | 149,565 | 89,979,861 |
| 2024-10-09 | 6.35 | 6.38 | 5.9 | 5.91 | -8.94% | 230,434 | 141,013,508 |
| 2024-10-08 | 6.78 | 6.79 | 6.15 | 6.49 | +5.19% | 324,439 | 209,852,379 |
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：