股票概览
5.86
+0.51%
+0.03
5.77
开盘价
5.95
最高价
5.71
最低价
115,576
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.03
MA10 (10日均线)
5.97
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 | 5.77 | 5.95 | 5.71 | 5.86 | +0.51% | 115,576 | 67,267,408 |
| 2025-03-24 | 6.11 | 6.11 | 5.68 | 5.83 | -5.05% | 320,705 | 188,604,617 |
| 2025-03-21 | 6.03 | 6.15 | 5.8 | 6.14 | +1.99% | 459,234 | 274,105,343 |
| 2025-03-20 | 6.11 | 6.25 | 6.01 | 6.02 | -0.99% | 371,388 | 227,607,601 |
| 2025-03-19 | 6.25 | 6.32 | 6.05 | 6.08 | -2.09% | 380,905 | 235,287,848 |
| 2025-03-18 | 6.33 | 6.4 | 6.18 | 6.21 | -2.36% | 520,654 | 324,816,220 |
| 2025-03-17 | 5.99 | 6.9 | 5.99 | 6.36 | +7.07% | 904,301 | 583,332,906 |
| 2025-03-14 | 5.78 | 5.95 | 5.72 | 5.94 | +2.41% | 213,446 | 125,189,235 |
| 2025-03-13 | 6.01 | 6.01 | 5.71 | 5.8 | -3.81% | 284,989 | 166,070,064 |
| 2025-03-12 | 5.84 | 6.11 | 5.84 | 6.03 | +3.25% | 363,388 | 218,747,119 |
| 2025-03-11 | 5.75 | 5.86 | 5.7 | 5.84 | +0.17% | 134,506 | 77,793,939 |
| 2025-03-10 | 5.88 | 5.93 | 5.78 | 5.83 | -0.85% | 168,196 | 98,217,618 |
| 2025-03-07 | 6 | 6.1 | 5.83 | 5.88 | -2.49% | 297,808 | 177,666,393 |
| 2025-03-06 | 5.87 | 6.08 | 5.87 | 6.03 | +2.73% | 360,512 | 216,875,715 |
| 2025-03-05 | 5.78 | 5.93 | 5.76 | 5.87 | +2.09% | 250,623 | 146,524,024 |
| 2025-03-04 | 5.6 | 5.77 | 5.6 | 5.75 | +1.41% | 197,438 | 112,359,650 |
| 2025-03-03 | 5.72 | 5.83 | 5.62 | 5.67 | -0.87% | 235,915 | 135,133,902 |
| 2025-02-28 | 6.1 | 6.14 | 5.69 | 5.72 | -7.29% | 382,201 | 225,498,754 |
| 2025-02-27 | 6.31 | 6.47 | 6.08 | 6.17 | -2.68% | 448,485 | 280,124,338 |
| 2025-02-26 | 6.48 | 6.7 | 6.24 | 6.34 | -1.4% | 656,265 | 418,470,687 |
| 2025-02-25 | 6.09 | 6.79 | 6.03 | 6.43 | +3.54% | 988,045 | 641,937,211 |
| 2025-02-24 | 6 | 6.22 | 5.88 | 6.21 | +3.16% | 501,152 | 302,998,049 |
| 2025-02-21 | 5.88 | 6.15 | 5.78 | 6.02 | +2.38% | 395,697 | 236,341,764 |
| 2025-02-20 | 5.86 | 5.93 | 5.81 | 5.88 | +0.17% | 226,370 | 132,820,027 |
| 2025-02-19 | 5.76 | 5.89 | 5.67 | 5.87 | +1.56% | 229,250 | 133,682,546 |
| 2025-02-18 | 6.03 | 6.14 | 5.76 | 5.78 | -3.99% | 376,305 | 224,398,527 |
| 2025-02-17 | 5.89 | 6.07 | 5.89 | 6.02 | +2.38% | 312,126 | 187,424,729 |
| 2025-02-14 | 5.93 | 5.97 | 5.81 | 5.88 | -0.84% | 293,996 | 173,372,127 |
| 2025-02-13 | 6.06 | 6.13 | 5.88 | 5.93 | -2.63% | 403,112 | 240,138,224 |
| 2025-02-12 | 5.85 | 6.22 | 5.85 | 6.09 | +0.66% | 467,517 | 284,133,617 |
| 2025-02-11 | 6.38 | 6.58 | 6.05 | 6.05 | -0.82% | 775,843 | 486,493,929 |
| 2025-02-10 | 5.77 | 6.19 | 5.77 | 6.1 | +5.72% | 520,904 | 312,143,795 |
| 2025-02-07 | 5.78 | 5.83 | 5.62 | 5.77 | +2.3% | 410,406 | 234,876,050 |
| 2025-02-06 | 5.42 | 5.65 | 5.3 | 5.64 | +4.25% | 332,568 | 183,300,823 |
| 2025-02-05 | 5.2 | 5.49 | 5.2 | 5.41 | +4.84% | 267,312 | 143,737,728 |
| 2025-01-27 | 5.34 | 5.43 | 5.13 | 5.16 | -2.46% | 202,163 | 106,243,242 |
| 2025-01-24 | 5.11 | 5.3 | 5.1 | 5.29 | +3.73% | 235,661 | 122,912,913 |
| 2025-01-23 | 5.25 | 5.48 | 5.1 | 5.1 | -1.16% | 311,198 | 164,639,531 |
| 2025-01-22 | 5.16 | 5.24 | 5.09 | 5.16 | -0.96% | 172,432 | 89,050,185 |
| 2025-01-21 | 5.53 | 5.55 | 5.17 | 5.21 | -4.23% | 277,992 | 146,294,940 |
| 2025-01-20 | 5.45 | 5.61 | 5.29 | 5.44 | +0.93% | 257,312 | 140,733,328 |
| 2025-01-17 | 5.38 | 5.45 | 5.31 | 5.39 | -0.74% | 185,487 | 99,746,469 |
| 2025-01-16 | 5.52 | 5.59 | 5.36 | 5.43 | +0.56% | 238,477 | 130,336,585 |
| 2025-01-15 | 5.43 | 5.49 | 5.33 | 5.4 | -0.18% | 267,512 | 144,638,098 |
| 2025-01-14 | 5.14 | 5.41 | 5.07 | 5.41 | +7.34% | 281,968 | 149,071,902 |
| 2025-01-13 | 4.86 | 5.06 | 4.74 | 5.04 | +1% | 186,952 | 92,460,474 |
| 2025-01-10 | 5.21 | 5.29 | 4.99 | 4.99 | -4.59% | 211,178 | 108,528,422 |
| 2025-01-09 | 5.18 | 5.33 | 5.13 | 5.23 | +0.77% | 229,186 | 120,437,655 |
| 2025-01-08 | 5.23 | 5.26 | 4.99 | 5.19 | -0.19% | 249,924 | 128,621,413 |
| 2025-01-07 | 4.96 | 5.21 | 4.95 | 5.2 | +5.26% | 264,912 | 134,437,980 |
| 2025-01-06 | 4.86 | 4.99 | 4.6 | 4.94 | +1.23% | 263,583 | 127,963,511 |
| 2025-01-03 | 5.29 | 5.34 | 4.86 | 4.88 | -6.87% | 296,113 | 148,819,716 |
| 2025-01-02 | 5.36 | 5.44 | 5.17 | 5.24 | -2.06% | 235,492 | 124,813,377 |
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：