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 |
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：