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 |
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：