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 |
| 2024-12-31 | 5.65 | 5.68 | 5.31 | 5.35 | -4.46% | 244,226 | 133,114,154 |
| 2024-12-30 | 5.68 | 5.74 | 5.45 | 5.6 | -0.88% | 225,215 | 126,584,944 |
| 2024-12-27 | 5.58 | 5.84 | 5.55 | 5.65 | +1.07% | 305,695 | 174,622,489 |
| 2024-12-26 | 5.62 | 5.66 | 5.45 | 5.59 | +0.54% | 283,792 | 158,647,467 |
| 2024-12-25 | 6 | 6 | 5.46 | 5.56 | -6.87% | 453,444 | 253,770,259 |
| 2024-12-24 | 6.18 | 6.32 | 5.85 | 5.97 | -3.4% | 367,780 | 220,548,370 |
| 2024-12-23 | 6.68 | 6.72 | 6.14 | 6.18 | -8.44% | 393,004 | 250,167,758 |
| 2024-12-20 | 6.71 | 6.85 | 6.62 | 6.75 | +0.15% | 250,043 | 169,095,627 |
| 2024-12-19 | 6.77 | 6.92 | 6.51 | 6.74 | -1.89% | 313,427 | 209,588,236 |
| 2024-12-18 | 6.66 | 6.95 | 6.66 | 6.87 | +2.54% | 286,424 | 195,077,082 |
| 2024-12-17 | 7.29 | 7.3 | 6.68 | 6.7 | -8.97% | 499,035 | 345,327,239 |
| 2024-12-16 | 7.26 | 7.62 | 7.07 | 7.36 | -0.67% | 558,616 | 409,460,441 |
| 2024-12-13 | 7.57 | 8.14 | 7.4 | 7.41 | -1.2% | 923,799 | 717,356,136 |
| 2024-12-12 | 7.38 | 7.77 | 7.32 | 7.5 | +2.32% | 762,278 | 575,617,053 |
| 2024-12-11 | 7.26 | 7.37 | 7.2 | 7.33 | +0.55% | 370,304 | 269,727,642 |
| 2024-12-10 | 7.65 | 7.74 | 7.26 | 7.29 | -1.22% | 639,580 | 473,955,017 |
| 2024-12-09 | 7.14 | 7.48 | 7.06 | 7.38 | +3.51% | 663,081 | 484,300,517 |
| 2024-12-06 | 7.15 | 7.24 | 6.97 | 7.13 | -0.42% | 444,820 | 316,715,071 |
| 2024-12-05 | 7.1 | 7.26 | 7.08 | 7.16 | +0.28% | 439,270 | 314,941,008 |
| 2024-12-04 | 7.36 | 7.55 | 7.07 | 7.14 | -2.99% | 634,558 | 463,049,368 |
| 2024-12-03 | 7.11 | 7.65 | 7.1 | 7.36 | +2.22% | 824,412 | 607,100,385 |
| 2024-12-02 | 6.82 | 7.68 | 6.72 | 7.2 | +6.82% | 831,509 | 593,366,500 |
| 2024-11-29 | 6.63 | 6.83 | 6.57 | 6.74 | +0.75% | 349,867 | 234,001,637 |
| 2024-11-28 | 6.88 | 6.92 | 6.66 | 6.69 | -2.9% | 377,465 | 255,901,116 |
| 2024-11-27 | 6.76 | 6.9 | 6.45 | 6.89 | +0.15% | 459,628 | 306,867,166 |
| 2024-11-26 | 6.99 | 7.23 | 6.87 | 6.88 | +0.58% | 663,327 | 467,086,968 |
| 2024-11-25 | 6.52 | 6.85 | 6.33 | 6.84 | +3.95% | 496,343 | 327,759,324 |
| 2024-11-22 | 7 | 7.07 | 6.57 | 6.58 | -6.8% | 555,927 | 380,717,869 |
| 2024-11-21 | 7 | 7.25 | 6.77 | 7.06 | +0.71% | 676,398 | 471,701,044 |
| 2024-11-20 | 6.5 | 7.18 | 6.49 | 7.01 | +5.89% | 763,721 | 524,671,160 |
| 2024-11-19 | 6.5 | 6.64 | 6.27 | 6.62 | +2.32% | 582,708 | 375,581,387 |
| 2024-11-18 | 7.4 | 7.55 | 6.33 | 6.47 | -13.15% | 1,003,180 | 679,372,959 |
| 2024-11-15 | 7.18 | 7.82 | 7.06 | 7.45 | +1.78% | 1,422,998 | 1,059,018,530 |
| 2024-11-14 | 8.11 | 8.15 | 7.28 | 7.32 | -10.18% | 1,697,925 | 1,295,733,860 |
| 2024-11-13 | 6.73 | 8.15 | 6.59 | 8.15 | +20.03% | 1,676,166 | 1,306,328,770 |
| 2024-11-12 | 7.03 | 7.08 | 6.7 | 6.79 | -3.96% | 456,497 | 313,246,023 |
| 2024-11-11 | 6.87 | 7.13 | 6.79 | 7.07 | +3.21% | 554,364 | 386,355,805 |
| 2024-11-08 | 6.85 | 7.2 | 6.81 | 6.85 | +1.33% | 598,659 | 417,608,378 |
| 2024-11-07 | 6.5 | 6.8 | 6.46 | 6.76 | +2.27% | 415,894 | 277,837,023 |
| 2024-11-06 | 6.68 | 6.81 | 6.56 | 6.61 | -0.3% | 481,862 | 322,544,218 |
| 2024-11-05 | 6.31 | 6.66 | 6.21 | 6.63 | +5.24% | 461,756 | 301,875,061 |
| 2024-11-04 | 6.02 | 6.36 | 6.02 | 6.3 | +1.45% | 337,207 | 211,209,811 |
| 2024-11-01 | 7.06 | 7.09 | 6.17 | 6.21 | -13.51% | 811,175 | 533,637,520 |
| 2024-10-31 | 7.07 | 7.3 | 6.94 | 7.18 | +1.7% | 722,117 | 516,350,368 |
| 2024-10-30 | 7.02 | 7.19 | 6.76 | 7.06 | -0.28% | 595,432 | 414,376,414 |
| 2024-10-29 | 7.24 | 7.47 | 6.99 | 7.08 | -2.21% | 824,893 | 593,969,970 |
| 2024-10-28 | 6.81 | 7.32 | 6.81 | 7.24 | +6.94% | 820,594 | 580,936,171 |
| 2024-10-25 | 6.77 | 6.95 | 6.7 | 6.77 | -1.46% | 646,858 | 438,951,796 |
| 2024-10-24 | 7.02 | 7.11 | 6.83 | 6.87 | -4.32% | 636,349 | 440,058,513 |
| 2024-10-23 | 7.22 | 7.73 | 7.09 | 7.18 | -2.45% | 912,048 | 672,447,984 |
| 2024-10-22 | 8.2 | 8.2 | 7.23 | 7.36 | -10.57% | 1,341,766 | 1,026,702,365 |
| 2024-10-21 | 7.07 | 8.31 | 6.97 | 8.23 | +14.46% | 1,532,847 | 1,188,751,060 |
| 2024-10-18 | 7 | 7.55 | 7 | 7.19 | +4.05% | 1,202,181 | 872,083,986 |
| 2024-10-17 | 6.95 | 7.33 | 6.9 | 6.91 | -1.29% | 1,037,339 | 737,139,433 |
| 2024-10-16 | 6.44 | 7.27 | 6.35 | 7 | +4.63% | 1,002,975 | 682,019,710 |
| 2024-10-15 | 6.88 | 7.3 | 6.6 | 6.69 | -3.74% | 1,202,647 | 838,733,633 |
| 2024-10-14 | 6.26 | 7.07 | 5.91 | 6.95 | +13.56% | 1,156,028 | 748,400,525 |
| 2024-10-11 | 6.27 | 6.69 | 6 | 6.12 | -4.97% | 905,230 | 579,788,526 |
| 2024-10-10 | 7.26 | 7.33 | 6.16 | 6.44 | -11.17% | 1,228,507 | 813,669,354 |
| 2024-10-09 | 7.3 | 8.08 | 6.32 | 7.25 | +7.25% | 2,074,559 | 1,530,880,041 |
| 2024-10-08 | 6.76 | 6.76 | 6.27 | 6.76 | +20.07% | 1,239,456 | 830,091,861 |
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：