股票概览
6
+1.18%
+0.07
5.94
开盘价
6.01
最高价
5.92
最低价
157,886
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
5.91
MA10 (10日均线)
5.85
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 | 5.94 | 6.01 | 5.92 | 6 | +1.18% | 157,886 | 94,255,560 |
| 2025-03-24 | 5.93 | 5.96 | 5.87 | 5.93 | 0% | 125,449 | 74,298,567 |
| 2025-03-21 | 5.92 | 5.96 | 5.89 | 5.93 | 0% | 148,770 | 88,242,317 |
| 2025-03-20 | 5.9 | 5.97 | 5.89 | 5.93 | +0.34% | 125,921 | 74,758,257 |
| 2025-03-19 | 5.88 | 5.95 | 5.85 | 5.91 | +0.51% | 158,970 | 93,825,893 |
| 2025-03-18 | 5.91 | 5.92 | 5.86 | 5.88 | -0.51% | 99,669 | 58,587,343 |
| 2025-03-17 | 5.91 | 5.94 | 5.89 | 5.91 | 0% | 135,038 | 79,865,266 |
| 2025-03-14 | 5.92 | 5.93 | 5.87 | 5.91 | 0% | 184,143 | 108,520,556 |
| 2025-03-13 | 5.78 | 5.96 | 5.77 | 5.91 | +2.25% | 299,386 | 176,027,814 |
| 2025-03-12 | 5.84 | 5.85 | 5.77 | 5.78 | -1.03% | 97,691 | 56,618,472 |
| 2025-03-11 | 5.79 | 5.84 | 5.76 | 5.84 | +0.34% | 99,244 | 57,651,549 |
| 2025-03-10 | 5.77 | 5.83 | 5.75 | 5.82 | +0.69% | 114,902 | 66,569,337 |
| 2025-03-07 | 5.74 | 5.81 | 5.72 | 5.78 | +0.7% | 116,687 | 67,445,795 |
| 2025-03-06 | 5.69 | 5.75 | 5.66 | 5.74 | +0.88% | 107,324 | 61,451,362 |
| 2025-03-05 | 5.72 | 5.73 | 5.63 | 5.69 | -0.52% | 126,752 | 71,913,404 |
| 2025-03-04 | 5.77 | 5.77 | 5.68 | 5.72 | -1.04% | 129,145 | 73,803,934 |
| 2025-03-03 | 5.83 | 5.86 | 5.77 | 5.78 | -0.52% | 135,036 | 78,411,331 |
| 2025-02-28 | 5.85 | 5.86 | 5.8 | 5.81 | -0.68% | 109,360 | 63,731,276 |
| 2025-02-27 | 5.87 | 5.89 | 5.81 | 5.85 | -0.34% | 94,125 | 54,918,468 |
| 2025-02-26 | 5.82 | 5.89 | 5.8 | 5.87 | +0.69% | 109,677 | 64,215,272 |
| 2025-02-25 | 5.82 | 5.85 | 5.76 | 5.83 | 0% | 118,306 | 68,845,767 |
| 2025-02-24 | 5.85 | 5.88 | 5.81 | 5.83 | -0.51% | 129,850 | 75,850,511 |
| 2025-02-21 | 5.91 | 5.91 | 5.85 | 5.86 | -0.34% | 113,730 | 66,754,772 |
| 2025-02-20 | 5.91 | 5.92 | 5.86 | 5.88 | -0.34% | 108,131 | 63,681,996 |
| 2025-02-19 | 5.92 | 5.92 | 5.88 | 5.9 | -0.34% | 85,956 | 50,720,622 |
| 2025-02-18 | 5.95 | 5.99 | 5.9 | 5.92 | -0.67% | 106,188 | 63,190,201 |
| 2025-02-17 | 5.95 | 5.97 | 5.91 | 5.96 | 0% | 91,102 | 54,117,284 |
| 2025-02-14 | 5.98 | 5.99 | 5.93 | 5.96 | -0.33% | 78,925 | 46,989,235 |
| 2025-02-13 | 5.99 | 6.04 | 5.97 | 5.98 | -0.17% | 104,574 | 62,773,125 |
| 2025-02-12 | 5.97 | 6 | 5.95 | 5.99 | 0% | 80,622 | 48,143,422 |
| 2025-02-11 | 6.02 | 6.02 | 5.97 | 5.99 | -0.33% | 89,063 | 53,384,427 |
| 2025-02-10 | 6.02 | 6.05 | 5.99 | 6.01 | +0.17% | 110,770 | 66,590,012 |
| 2025-02-07 | 5.93 | 6.03 | 5.9 | 6 | +1.01% | 139,551 | 83,465,992 |
| 2025-02-06 | 5.9 | 5.95 | 5.87 | 5.94 | +0.34% | 102,865 | 60,766,948 |
| 2025-02-05 | 6.07 | 6.07 | 5.88 | 5.92 | -1.82% | 146,649 | 86,755,152 |
| 2025-01-27 | 5.97 | 6.07 | 5.96 | 6.03 | +1.01% | 128,683 | 77,502,227 |
| 2025-01-24 | 5.9 | 5.98 | 5.88 | 5.97 | +0.84% | 121,941 | 72,425,437 |
| 2025-01-23 | 5.87 | 5.97 | 5.86 | 5.92 | +1.2% | 142,576 | 84,522,031 |
| 2025-01-22 | 5.93 | 5.93 | 5.76 | 5.85 | -3.31% | 212,552 | 124,059,608 |
| 2025-01-21 | 6.12 | 6.14 | 6.02 | 6.05 | -0.98% | 130,070 | 78,671,170 |
| 2025-01-20 | 6.19 | 6.19 | 6.09 | 6.11 | -0.81% | 135,200 | 82,708,592 |
| 2025-01-17 | 6.17 | 6.2 | 6.14 | 6.16 | -0.48% | 101,666 | 62,676,906 |
| 2025-01-16 | 6.17 | 6.32 | 6.14 | 6.19 | +0.49% | 197,787 | 122,905,923 |
| 2025-01-15 | 6.15 | 6.19 | 6.08 | 6.16 | +0.33% | 169,868 | 104,386,803 |
| 2025-01-14 | 6.08 | 6.16 | 6.07 | 6.14 | +0.99% | 185,148 | 113,432,881 |
| 2025-01-13 | 6.18 | 6.22 | 6.06 | 6.08 | -1.62% | 173,185 | 105,993,813 |
| 2025-01-10 | 6.25 | 6.3 | 6.17 | 6.18 | -1.12% | 165,123 | 102,701,958 |
| 2025-01-09 | 6.42 | 6.43 | 6.24 | 6.25 | -2.95% | 261,700 | 165,256,941 |
| 2025-01-08 | 6.42 | 6.46 | 6.33 | 6.44 | +0.16% | 245,557 | 157,451,924 |
| 2025-01-07 | 6.42 | 6.53 | 6.33 | 6.43 | +0.16% | 283,352 | 181,662,289 |
| 2025-01-06 | 6.31 | 6.48 | 6.21 | 6.42 | +1.74% | 416,952 | 266,094,627 |
| 2025-01-03 | 6.29 | 6.45 | 6.28 | 6.31 | +0.48% | 356,776 | 227,064,843 |
| 2025-01-02 | 6.31 | 6.46 | 6.26 | 6.28 | -0.63% | 399,594 | 254,220,330 |
| 2024-12-31 | 6.34 | 6.43 | 6.31 | 6.32 | -0.47% | 271,656 | 173,098,095 |
| 2024-12-30 | 6.29 | 6.35 | 6.27 | 6.35 | +0.95% | 172,300 | 108,841,611 |
| 2024-12-27 | 6.26 | 6.29 | 6.22 | 6.29 | +0.64% | 140,945 | 88,194,043 |
| 2024-12-26 | 6.36 | 6.38 | 6.24 | 6.25 | -1.73% | 222,971 | 140,486,282 |
| 2024-12-25 | 6.27 | 6.38 | 6.25 | 6.36 | +1.44% | 210,626 | 133,413,160 |
| 2024-12-24 | 6.26 | 6.28 | 6.2 | 6.27 | +0.16% | 228,014 | 142,200,518 |
| 2024-12-23 | 6.32 | 6.35 | 6.25 | 6.26 | -1.26% | 240,305 | 151,328,827 |
| 2024-12-20 | 6.44 | 6.45 | 6.32 | 6.34 | -1.55% | 221,330 | 140,538,917 |
| 2024-12-19 | 6.46 | 6.52 | 6.33 | 6.44 | -1.23% | 250,007 | 160,391,236 |
| 2024-12-18 | 6.56 | 6.62 | 6.49 | 6.52 | -0.31% | 203,209 | 133,431,491 |
| 2024-12-17 | 6.65 | 6.72 | 6.53 | 6.54 | -1.8% | 255,385 | 168,969,050 |
| 2024-12-16 | 6.48 | 6.74 | 6.48 | 6.66 | +2.62% | 514,263 | 343,022,331 |
| 2024-12-13 | 6.72 | 6.72 | 6.49 | 6.49 | -3.13% | 699,616 | 461,022,549 |
| 2024-12-12 | 6.8 | 6.82 | 6.69 | 6.7 | -1.18% | 427,097 | 288,205,242 |
| 2024-12-11 | 6.56 | 6.79 | 6.53 | 6.78 | +3.2% | 503,168 | 337,569,551 |
| 2024-12-10 | 6.8 | 6.9 | 6.56 | 6.57 | -2.09% | 427,434 | 284,836,700 |
| 2024-12-09 | 6.58 | 6.73 | 6.56 | 6.71 | +1.82% | 316,787 | 211,225,906 |
| 2024-12-06 | 6.61 | 6.66 | 6.55 | 6.59 | 0% | 245,776 | 162,206,075 |
| 2024-12-05 | 6.66 | 6.69 | 6.58 | 6.59 | -1.35% | 267,579 | 177,029,156 |
| 2024-12-04 | 6.53 | 6.73 | 6.5 | 6.68 | +1.98% | 470,724 | 313,320,502 |
| 2024-12-03 | 6.5 | 6.58 | 6.38 | 6.55 | +0.77% | 430,663 | 280,318,418 |
| 2024-12-02 | 6.23 | 6.55 | 6.21 | 6.5 | +4.33% | 776,346 | 498,323,227 |
| 2024-11-29 | 6.21 | 6.28 | 6.19 | 6.23 | +1.14% | 197,527 | 123,171,836 |
| 2024-11-28 | 6.2 | 6.21 | 6.15 | 6.16 | -0.65% | 144,836 | 89,471,201 |
| 2024-11-27 | 6.12 | 6.2 | 6.05 | 6.2 | +0.98% | 201,046 | 123,127,354 |
| 2024-11-26 | 6.2 | 6.2 | 6.11 | 6.14 | -1.13% | 188,773 | 116,201,711 |
| 2024-11-25 | 6.16 | 6.3 | 6.16 | 6.21 | +0.81% | 257,364 | 160,070,512 |
| 2024-11-22 | 6.46 | 6.53 | 6.15 | 6.16 | -4.64% | 409,259 | 257,645,573 |
| 2024-11-21 | 6.32 | 6.47 | 6.31 | 6.46 | +2.05% | 409,378 | 262,069,706 |
| 2024-11-20 | 6.26 | 6.33 | 6.25 | 6.33 | +0.64% | 307,019 | 193,349,602 |
| 2024-11-19 | 6.23 | 6.29 | 6.17 | 6.29 | +0.96% | 297,696 | 185,383,110 |
| 2024-11-18 | 6.18 | 6.33 | 6.17 | 6.23 | +1.3% | 419,606 | 262,433,189 |
| 2024-11-15 | 6.16 | 6.21 | 6.13 | 6.15 | -0.49% | 209,049 | 129,083,337 |
| 2024-11-14 | 6.2 | 6.32 | 6.16 | 6.18 | -0.32% | 458,732 | 286,561,321 |
| 2024-11-13 | 6.12 | 6.23 | 6.11 | 6.2 | +0.81% | 242,430 | 149,819,366 |
| 2024-11-12 | 6.16 | 6.26 | 6.13 | 6.15 | -0.49% | 313,384 | 194,257,795 |
| 2024-11-11 | 6.22 | 6.23 | 6.11 | 6.18 | -1.28% | 288,986 | 177,930,920 |
| 2024-11-08 | 6.3 | 6.32 | 6.18 | 6.26 | +0.32% | 388,130 | 241,996,775 |
| 2024-11-07 | 6.03 | 6.24 | 6.03 | 6.24 | +2.8% | 406,759 | 250,804,433 |
| 2024-11-06 | 6.09 | 6.1 | 6.02 | 6.07 | 0% | 262,236 | 159,040,631 |
| 2024-11-05 | 5.97 | 6.07 | 5.94 | 6.07 | +1.68% | 300,492 | 180,624,757 |
| 2024-11-04 | 5.91 | 5.97 | 5.85 | 5.97 | +1.19% | 195,854 | 115,865,460 |
| 2024-11-01 | 5.94 | 6.05 | 5.9 | 5.9 | -0.51% | 355,821 | 212,047,220 |
| 2024-10-31 | 5.99 | 6.02 | 5.87 | 5.93 | -1% | 282,086 | 167,289,901 |
| 2024-10-30 | 6.02 | 6.1 | 5.95 | 5.99 | -0.83% | 270,631 | 162,663,717 |
| 2024-10-29 | 6.2 | 6.23 | 6.04 | 6.04 | -3.97% | 517,081 | 316,315,000 |
| 2024-10-28 | 6.25 | 6.3 | 6.23 | 6.29 | +0.48% | 249,221 | 156,130,503 |
| 2024-10-25 | 6.23 | 6.26 | 6.21 | 6.26 | +0.64% | 159,187 | 99,355,175 |
| 2024-10-24 | 6.26 | 6.29 | 6.18 | 6.22 | -1.11% | 204,015 | 126,943,404 |
| 2024-10-23 | 6.29 | 6.32 | 6.23 | 6.29 | +0.32% | 263,189 | 165,200,638 |
| 2024-10-22 | 6.17 | 6.3 | 6.14 | 6.27 | +2.28% | 372,424 | 232,371,270 |
| 2024-10-21 | 6.11 | 6.2 | 6.09 | 6.13 | +0.33% | 283,185 | 173,819,910 |
| 2024-10-18 | 6.08 | 6.18 | 6 | 6.11 | -1.77% | 312,630 | 189,994,860 |
| 2024-10-17 | 6.3 | 6.42 | 6.21 | 6.22 | -0.48% | 305,683 | 192,208,284 |
| 2024-10-16 | 6.27 | 6.36 | 6.21 | 6.25 | -0.16% | 308,718 | 194,433,552 |
| 2024-10-15 | 6.41 | 6.44 | 6.26 | 6.26 | -2.49% | 317,708 | 201,840,571 |
| 2024-10-14 | 6.36 | 6.45 | 6.3 | 6.42 | +2.23% | 298,743 | 190,680,769 |
| 2024-10-11 | 6.5 | 6.55 | 6.23 | 6.28 | -2.94% | 414,890 | 264,896,027 |
| 2024-10-10 | 6.17 | 6.65 | 6.17 | 6.47 | +4.86% | 625,495 | 403,152,581 |
| 2024-10-09 | 6.59 | 6.59 | 6.16 | 6.17 | -8.32% | 594,405 | 377,001,193 |
| 2024-10-08 | 7.31 | 7.32 | 6.5 | 6.73 | +1.05% | 1,024,838 | 701,838,501 |
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：