股票概览
5.88
+1.55%
+0.09
5.8
开盘价
5.93
最高价
5.75
最低价
30,392
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.01
MA10 (10日均线)
5.94
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 | 5.93 | 5.75 | 5.88 | +1.55% | 30,392 | 17,824,269 |
| 2025-03-24 | 5.92 | 5.94 | 5.65 | 5.79 | -2.36% | 70,393 | 40,650,816 |
| 2025-03-21 | 6.09 | 6.13 | 5.89 | 5.93 | -3.1% | 84,998 | 50,876,050 |
| 2025-03-20 | 6.24 | 6.29 | 6.1 | 6.12 | -1.92% | 65,865 | 40,824,752 |
| 2025-03-19 | 6.19 | 6.34 | 6.17 | 6.24 | +0.65% | 63,283 | 39,535,158 |
| 2025-03-18 | 6.1 | 6.27 | 6.07 | 6.2 | +2.31% | 74,201 | 45,813,941 |
| 2025-03-17 | 5.95 | 6.11 | 5.93 | 6.06 | +1.51% | 71,626 | 43,043,119 |
| 2025-03-14 | 5.98 | 6.04 | 5.9 | 5.97 | -0.17% | 48,697 | 29,057,296 |
| 2025-03-13 | 5.98 | 5.99 | 5.89 | 5.98 | +0.34% | 33,698 | 20,022,950 |
| 2025-03-12 | 5.99 | 6.04 | 5.95 | 5.96 | -0.17% | 40,457 | 24,194,746 |
| 2025-03-11 | 6 | 6.06 | 5.92 | 5.97 | -0.83% | 37,660 | 22,514,888 |
| 2025-03-10 | 5.85 | 6.12 | 5.8 | 6.02 | +2.91% | 69,524 | 41,549,642 |
| 2025-03-07 | 5.9 | 5.97 | 5.82 | 5.85 | -1.68% | 52,289 | 30,682,621 |
| 2025-03-06 | 5.9 | 6.02 | 5.8 | 5.95 | +1.36% | 72,617 | 43,108,674 |
| 2025-03-05 | 5.9 | 5.91 | 5.8 | 5.87 | -0.51% | 39,090 | 22,867,878 |
| 2025-03-04 | 5.85 | 6.03 | 5.83 | 5.9 | +0.34% | 64,206 | 38,029,474 |
| 2025-03-03 | 5.8 | 6.03 | 5.62 | 5.88 | +2.44% | 111,809 | 65,593,724 |
| 2025-02-28 | 5.64 | 5.9 | 5.64 | 5.74 | +0.88% | 88,073 | 50,942,824 |
| 2025-02-27 | 5.67 | 5.71 | 5.56 | 5.69 | -0.18% | 60,408 | 34,024,539 |
| 2025-02-26 | 5.76 | 5.83 | 5.65 | 5.7 | -1.21% | 68,572 | 39,279,721 |
| 2025-02-25 | 5.72 | 5.83 | 5.68 | 5.77 | +0.17% | 58,671 | 33,715,434 |
| 2025-02-24 | 5.89 | 5.89 | 5.73 | 5.76 | -2.21% | 51,473 | 29,711,466 |
| 2025-02-21 | 5.83 | 5.93 | 5.73 | 5.89 | +1.55% | 57,834 | 33,739,782 |
| 2025-02-20 | 5.9 | 5.93 | 5.78 | 5.8 | -1.36% | 54,142 | 31,605,442 |
| 2025-02-19 | 5.87 | 5.98 | 5.82 | 5.88 | +0.17% | 45,547 | 26,832,051 |
| 2025-02-18 | 6.04 | 6.05 | 5.8 | 5.87 | -3.61% | 77,821 | 45,984,930 |
| 2025-02-17 | 6.08 | 6.2 | 6.06 | 6.09 | +0.33% | 37,410 | 22,819,823 |
| 2025-02-14 | 6.16 | 6.18 | 6.03 | 6.07 | -1.46% | 47,144 | 28,679,035 |
| 2025-02-13 | 6.3 | 6.3 | 6.05 | 6.16 | -0.16% | 69,178 | 42,676,756 |
| 2025-02-12 | 5.91 | 6.17 | 5.86 | 6.17 | +4.93% | 57,037 | 34,622,286 |
| 2025-02-11 | 5.86 | 5.95 | 5.73 | 5.88 | +0.51% | 58,758 | 34,354,204 |
| 2025-02-10 | 5.8 | 5.89 | 5.72 | 5.85 | +1.39% | 50,246 | 29,132,711 |
| 2025-02-07 | 5.54 | 5.83 | 5.49 | 5.77 | +3.96% | 90,469 | 51,840,477 |
| 2025-02-06 | 5.5 | 5.69 | 5.48 | 5.55 | +1.46% | 83,709 | 46,489,291 |
| 2025-02-05 | 5.36 | 5.47 | 5.36 | 5.47 | +4.99% | 51,207 | 27,878,792 |
| 2025-01-27 | 5.07 | 5.31 | 4.93 | 5.21 | +2.96% | 83,251 | 43,331,132 |
| 2025-01-24 | 5.02 | 5.1 | 4.91 | 5.06 | +1.2% | 24,576 | 12,408,970 |
| 2025-01-23 | 5.19 | 5.21 | 4.99 | 5 | -1.77% | 47,472 | 24,230,997 |
| 2025-01-22 | 5.32 | 5.33 | 5.07 | 5.09 | -3.96% | 40,417 | 21,054,631 |
| 2025-01-21 | 5.24 | 5.38 | 5.17 | 5.3 | +2.32% | 45,150 | 23,753,985 |
| 2025-01-20 | 5.14 | 5.28 | 5.06 | 5.18 | +0.97% | 41,809 | 21,645,926 |
| 2025-01-17 | 5.18 | 5.22 | 5.07 | 5.13 | -1.35% | 29,164 | 14,961,906 |
| 2025-01-16 | 5.15 | 5.26 | 5.12 | 5.2 | +1.17% | 24,197 | 12,570,524 |
| 2025-01-15 | 5.18 | 5.23 | 5.08 | 5.14 | +0.59% | 34,289 | 17,642,307 |
| 2025-01-14 | 4.86 | 5.11 | 4.86 | 5.11 | +4.93% | 48,958 | 24,786,050 |
| 2025-01-13 | 4.8 | 4.93 | 4.75 | 4.87 | -1.22% | 31,741 | 15,416,288 |
| 2025-01-10 | 5.02 | 5.14 | 4.93 | 4.93 | -2.38% | 38,300 | 19,361,996 |
| 2025-01-09 | 5.2 | 5.22 | 5.02 | 5.05 | -2.88% | 39,823 | 20,274,065 |
| 2025-01-08 | 5.13 | 5.26 | 5.03 | 5.2 | +0.58% | 41,170 | 21,259,505 |
| 2025-01-07 | 4.97 | 5.23 | 4.92 | 5.17 | +2.99% | 56,391 | 28,623,064 |
| 2025-01-06 | 5.14 | 5.27 | 5.02 | 5.02 | -4.92% | 57,462 | 28,927,492 |
| 2025-01-03 | 5.59 | 5.63 | 5.28 | 5.28 | -5.04% | 53,981 | 29,207,790 |
| 2025-01-02 | 5.57 | 5.62 | 5.4 | 5.56 | -0.89% | 47,576 | 26,400,942 |
| 2024-12-31 | 5.5 | 5.76 | 5.5 | 5.61 | +2.19% | 81,691 | 46,311,043 |
| 2024-12-30 | 5.63 | 5.7 | 5.47 | 5.49 | -2.14% | 43,125 | 24,039,808 |
| 2024-12-27 | 5.63 | 5.8 | 5.58 | 5.61 | +0.36% | 46,608 | 26,525,034 |
| 2024-12-26 | 5.38 | 5.63 | 5.35 | 5.59 | +3.33% | 44,581 | 24,699,892 |
| 2024-12-25 | 5.67 | 5.75 | 5.4 | 5.41 | -4.75% | 67,467 | 36,866,778 |
| 2024-12-24 | 5.68 | 5.8 | 5.54 | 5.68 | -2.07% | 64,202 | 36,250,166 |
| 2024-12-23 | 6.1 | 6.1 | 5.8 | 5.8 | -5.07% | 66,868 | 39,150,359 |
| 2024-12-20 | 6.07 | 6.19 | 6.06 | 6.11 | 0% | 48,511 | 29,693,900 |
| 2024-12-19 | 6.22 | 6.34 | 6.05 | 6.11 | -2.71% | 62,177 | 38,374,657 |
| 2024-12-18 | 6.17 | 6.35 | 6.01 | 6.28 | +1.62% | 77,699 | 48,142,346 |
| 2024-12-17 | 6.3 | 6.42 | 6.07 | 6.18 | -3.13% | 116,515 | 72,259,014 |
| 2024-12-16 | 6.68 | 6.89 | 6.38 | 6.38 | -5.06% | 109,676 | 72,050,648 |
| 2024-12-13 | 6.6 | 6.76 | 6.51 | 6.72 | +2.13% | 77,147 | 51,328,098 |
| 2024-12-12 | 6.5 | 6.7 | 6.44 | 6.58 | +2.17% | 98,843 | 64,864,509 |
| 2024-12-11 | 6.15 | 6.44 | 6.12 | 6.44 | +4.72% | 63,755 | 40,097,531 |
| 2024-12-10 | 6.19 | 6.27 | 6.06 | 6.15 | 0% | 60,316 | 36,995,018 |
| 2024-12-09 | 6.17 | 6.21 | 6 | 6.15 | -0.16% | 80,784 | 49,189,373 |
| 2024-12-06 | 5.94 | 6.24 | 5.94 | 6.16 | +2.5% | 101,261 | 61,677,261 |
| 2024-12-05 | 5.71 | 6.02 | 5.66 | 6.01 | +4.89% | 97,631 | 57,965,807 |
| 2024-12-04 | 5.76 | 6 | 5.72 | 5.73 | +0.17% | 100,452 | 58,966,112 |
| 2024-12-03 | 5.48 | 5.75 | 5.48 | 5.72 | +4% | 74,491 | 42,133,182 |
| 2024-12-02 | 5.43 | 5.53 | 5.42 | 5.5 | +1.48% | 48,294 | 26,409,300 |
| 2024-11-29 | 5.43 | 5.56 | 5.38 | 5.42 | -1.09% | 60,266 | 32,908,264 |
| 2024-11-28 | 5.26 | 5.48 | 5.25 | 5.48 | +3.59% | 64,472 | 34,703,150 |
| 2024-11-27 | 5.42 | 5.45 | 5.2 | 5.29 | -3.29% | 74,815 | 39,190,667 |
| 2024-11-26 | 5.51 | 5.61 | 5.42 | 5.47 | -0.55% | 44,408 | 24,420,016 |
| 2024-11-25 | 5.42 | 5.59 | 5.36 | 5.5 | +1.66% | 50,323 | 27,533,720 |
| 2024-11-22 | 5.6 | 5.65 | 5.36 | 5.41 | -2.17% | 83,164 | 45,480,801 |
| 2024-11-21 | 5.33 | 5.58 | 5.32 | 5.53 | +3.95% | 79,886 | 43,873,086 |
| 2024-11-20 | 5.04 | 5.32 | 5.02 | 5.32 | +4.93% | 85,515 | 45,079,837 |
| 2024-11-19 | 4.99 | 5.08 | 4.91 | 5.07 | +2.22% | 54,593 | 27,290,355 |
| 2024-11-18 | 5.09 | 5.11 | 4.87 | 4.96 | -2.75% | 81,403 | 40,405,472 |
| 2024-11-15 | 5.27 | 5.29 | 5.1 | 5.1 | -5.03% | 126,627 | 65,240,833 |
| 2024-11-14 | 5.2 | 5.49 | 5.15 | 5.37 | +2.68% | 175,442 | 94,420,177 |
| 2024-11-13 | 5.07 | 5.27 | 4.96 | 5.23 | +1.75% | 119,767 | 61,281,341 |
| 2024-11-12 | 5.1 | 5.29 | 5.04 | 5.14 | +1.98% | 140,763 | 72,917,695 |
| 2024-11-11 | 4.88 | 5.04 | 4.87 | 5.04 | +3.49% | 113,327 | 56,392,617 |
| 2024-11-08 | 5.05 | 5.06 | 4.84 | 4.87 | -2.99% | 115,350 | 57,090,739 |
| 2024-11-07 | 4.92 | 5.04 | 4.88 | 5.02 | +1.62% | 84,853 | 42,386,842 |
| 2024-11-06 | 4.89 | 4.98 | 4.83 | 4.94 | +0.61% | 93,256 | 45,692,164 |
| 2024-11-05 | 4.83 | 4.96 | 4.81 | 4.91 | +1.87% | 97,867 | 47,931,316 |
| 2024-11-04 | 4.7 | 4.89 | 4.69 | 4.82 | +1.05% | 108,488 | 52,017,384 |
| 2024-11-01 | 5 | 5.02 | 4.77 | 4.77 | -4.98% | 159,953 | 77,003,409 |
| 2024-10-31 | 5.28 | 5.3 | 5.02 | 5.02 | -4.92% | 226,683 | 115,722,438 |
| 2024-10-30 | 5.03 | 5.28 | 4.98 | 5.28 | +4.97% | 128,037 | 66,641,971 |
| 2024-10-29 | 4.97 | 5.03 | 4.91 | 5.03 | +5.01% | 148,791 | 74,488,213 |
| 2024-10-28 | 4.78 | 4.79 | 4.62 | 4.79 | +5.04% | 119,494 | 56,790,814 |
| 2024-10-25 | 4.49 | 4.6 | 4.42 | 4.56 | +1.56% | 82,958 | 37,256,826 |
| 2024-10-24 | 4.29 | 4.51 | 4.27 | 4.49 | +2.28% | 101,242 | 44,378,679 |
| 2024-10-23 | 4.35 | 4.46 | 4.26 | 4.39 | +3.29% | 133,627 | 58,838,444 |
| 2024-10-22 | 4.3 | 4.39 | 4.18 | 4.25 | +1.43% | 171,661 | 73,877,989 |
| 2024-10-21 | 4.02 | 4.19 | 4.02 | 4.19 | +5.01% | 95,843 | 39,816,080 |
| 2024-10-18 | 3.83 | 4.02 | 3.83 | 3.99 | +4.18% | 102,226 | 40,488,516 |
| 2024-10-17 | 3.83 | 3.9 | 3.82 | 3.83 | +0.52% | 46,082 | 17,780,765 |
| 2024-10-16 | 3.75 | 3.84 | 3.74 | 3.81 | +0.26% | 31,469 | 11,944,474 |
| 2024-10-15 | 3.9 | 3.93 | 3.79 | 3.8 | -2.56% | 63,742 | 24,527,298 |
| 2024-10-14 | 3.78 | 3.9 | 3.78 | 3.9 | +2.9% | 60,427 | 23,349,687 |
| 2024-10-11 | 3.71 | 3.86 | 3.71 | 3.79 | +1.61% | 71,544 | 27,196,136 |
| 2024-10-10 | 3.74 | 3.8 | 3.66 | 3.73 | -1.06% | 69,423 | 25,947,785 |
| 2024-10-09 | 3.9 | 3.9 | 3.77 | 3.77 | -5.04% | 121,830 | 46,343,531 |
| 2024-10-08 | 4.11 | 4.11 | 3.85 | 3.97 | +1.53% | 256,817 | 102,424,368 |
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：