股票概览
5.84
+1.74%
+0.1
5.69
开盘价
5.91
最高价
5.67
最低价
397,246
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.86
MA10 (10日均线)
6.00
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 | 5.69 | 5.91 | 5.67 | 5.84 | +1.74% | 397,246 | 231,295,139 |
| 2025-03-24 | 5.82 | 5.82 | 5.66 | 5.74 | -1.71% | 343,933 | 196,666,179 |
| 2025-03-21 | 5.89 | 5.89 | 5.75 | 5.84 | -1.02% | 437,165 | 253,940,933 |
| 2025-03-20 | 5.92 | 5.98 | 5.89 | 5.9 | +0.17% | 408,556 | 242,298,087 |
| 2025-03-19 | 5.89 | 5.96 | 5.86 | 5.89 | 0% | 287,463 | 169,864,748 |
| 2025-03-18 | 5.93 | 5.94 | 5.87 | 5.89 | -0.34% | 267,130 | 157,454,158 |
| 2025-03-17 | 5.99 | 6.09 | 5.9 | 5.91 | -1.17% | 459,593 | 273,976,083 |
| 2025-03-14 | 5.76 | 5.98 | 5.72 | 5.98 | +4.18% | 698,505 | 410,285,392 |
| 2025-03-13 | 5.86 | 5.89 | 5.69 | 5.74 | -2.71% | 572,211 | 329,966,235 |
| 2025-03-12 | 6.1 | 6.14 | 5.9 | 5.9 | -1.01% | 704,715 | 423,597,229 |
| 2025-03-11 | 5.9 | 5.96 | 5.85 | 5.96 | +0.17% | 278,190 | 164,238,791 |
| 2025-03-10 | 6.01 | 6.03 | 5.91 | 5.95 | -1% | 452,650 | 269,401,665 |
| 2025-03-07 | 6.19 | 6.22 | 5.99 | 6.01 | -3.69% | 935,501 | 568,215,079 |
| 2025-03-06 | 6.23 | 6.33 | 6.13 | 6.24 | -0.48% | 1,016,016 | 632,899,873 |
| 2025-03-05 | 6.32 | 6.52 | 6.22 | 6.27 | -0.63% | 906,055 | 575,547,757 |
| 2025-03-04 | 6.2 | 6.46 | 6.2 | 6.31 | +0.32% | 927,333 | 585,776,007 |
| 2025-03-03 | 6.03 | 6.41 | 5.93 | 6.29 | +4.14% | 1,390,997 | 865,626,337 |
| 2025-02-28 | 6.07 | 6.24 | 6.01 | 6.04 | -0.98% | 763,675 | 468,842,557 |
| 2025-02-27 | 6.11 | 6.22 | 6.01 | 6.1 | -0.33% | 630,782 | 385,012,105 |
| 2025-02-26 | 6.05 | 6.13 | 6.05 | 6.12 | +0.99% | 403,431 | 245,815,527 |
| 2025-02-25 | 6.08 | 6.13 | 6.03 | 6.06 | -1.14% | 396,660 | 241,111,991 |
| 2025-02-24 | 6.14 | 6.22 | 6.06 | 6.13 | -0.65% | 476,666 | 291,893,090 |
| 2025-02-21 | 6.17 | 6.21 | 6.07 | 6.17 | -0.32% | 502,948 | 309,191,245 |
| 2025-02-20 | 6.14 | 6.2 | 6.03 | 6.19 | +0.32% | 557,066 | 340,365,783 |
| 2025-02-19 | 6.13 | 6.18 | 6.07 | 6.17 | +0.65% | 513,178 | 314,406,920 |
| 2025-02-18 | 6.26 | 6.32 | 6.11 | 6.13 | -2.7% | 731,394 | 455,504,195 |
| 2025-02-17 | 6.19 | 6.34 | 6.15 | 6.3 | +2.11% | 787,204 | 492,140,639 |
| 2025-02-14 | 6.21 | 6.23 | 6.11 | 6.17 | -1.28% | 554,648 | 341,468,600 |
| 2025-02-13 | 6.33 | 6.36 | 6.19 | 6.25 | -1.11% | 746,402 | 467,589,456 |
| 2025-02-12 | 6.21 | 6.35 | 6.21 | 6.32 | +1.44% | 868,623 | 545,952,101 |
| 2025-02-11 | 6.52 | 6.52 | 6.21 | 6.23 | -4.45% | 1,476,654 | 930,619,485 |
| 2025-02-10 | 5.98 | 6.52 | 5.97 | 6.52 | +9.95% | 1,987,940 | 1,264,486,697 |
| 2025-02-07 | 5.86 | 6.03 | 5.83 | 5.93 | +1.02% | 680,892 | 404,513,329 |
| 2025-02-06 | 5.73 | 5.87 | 5.67 | 5.87 | +2.62% | 406,880 | 235,973,454 |
| 2025-02-05 | 5.75 | 5.78 | 5.68 | 5.72 | +0.7% | 260,931 | 149,564,775 |
| 2025-01-27 | 5.88 | 5.93 | 5.68 | 5.68 | -2.91% | 353,152 | 204,104,563 |
| 2025-01-24 | 5.83 | 5.91 | 5.78 | 5.85 | +0.52% | 372,612 | 218,235,471 |
| 2025-01-23 | 5.89 | 6.14 | 5.82 | 5.82 | +0.17% | 657,120 | 392,196,762 |
| 2025-01-22 | 5.85 | 5.88 | 5.77 | 5.81 | -0.85% | 237,723 | 138,340,567 |
| 2025-01-21 | 5.99 | 6.05 | 5.83 | 5.86 | -1.51% | 387,508 | 228,351,355 |
| 2025-01-20 | 5.96 | 6.13 | 5.88 | 5.95 | +0.85% | 585,572 | 351,910,685 |
| 2025-01-17 | 5.91 | 5.96 | 5.87 | 5.9 | -0.84% | 295,418 | 174,816,218 |
| 2025-01-16 | 6 | 6.09 | 5.9 | 5.95 | -0.34% | 376,721 | 225,382,229 |
| 2025-01-15 | 5.97 | 6.03 | 5.88 | 5.97 | -0.17% | 403,950 | 240,788,113 |
| 2025-01-14 | 5.8 | 6.01 | 5.77 | 5.98 | +3.64% | 492,568 | 291,038,818 |
| 2025-01-13 | 5.75 | 5.77 | 5.64 | 5.77 | -0.86% | 301,336 | 172,463,277 |
| 2025-01-10 | 5.96 | 6 | 5.8 | 5.82 | -2.35% | 278,700 | 164,290,924 |
| 2025-01-09 | 5.93 | 5.98 | 5.91 | 5.96 | -0.33% | 237,847 | 141,481,670 |
| 2025-01-08 | 5.93 | 6.02 | 5.77 | 5.98 | +0.67% | 439,454 | 259,296,653 |
| 2025-01-07 | 5.86 | 5.99 | 5.82 | 5.94 | +1.02% | 430,496 | 254,520,862 |
| 2025-01-06 | 5.81 | 5.93 | 5.76 | 5.88 | +0.51% | 450,566 | 263,987,479 |
| 2025-01-03 | 6.14 | 6.17 | 5.83 | 5.85 | -4.72% | 544,828 | 324,471,322 |
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：