股票概览
5.84
-0.85%
-0.05
5.87
开盘价
5.9
最高价
5.78
最低价
346,830
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
6.21
MA10 (10日均线)
6.25
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 | 5.87 | 5.9 | 5.78 | 5.84 | -0.85% | 346,830 | 202,539,377 |
| 2025-03-24 | 6.03 | 6.05 | 5.75 | 5.89 | -2.32% | 969,650 | 570,466,590 |
| 2025-03-21 | 6.15 | 6.17 | 6.02 | 6.03 | -2.27% | 759,838 | 461,802,708 |
| 2025-03-20 | 6.21 | 6.3 | 6.16 | 6.17 | -0.96% | 636,917 | 395,878,891 |
| 2025-03-19 | 6.36 | 6.37 | 6.19 | 6.23 | -1.89% | 873,580 | 545,921,967 |
| 2025-03-18 | 6.33 | 6.44 | 6.28 | 6.35 | +0.32% | 807,406 | 513,589,493 |
| 2025-03-17 | 6.36 | 6.4 | 6.28 | 6.33 | -0.63% | 790,495 | 500,209,928 |
| 2025-03-14 | 6.3 | 6.44 | 6.23 | 6.37 | +0.95% | 1,111,596 | 706,001,960 |
| 2025-03-13 | 6.48 | 6.5 | 6.24 | 6.31 | -3.37% | 1,181,232 | 748,185,958 |
| 2025-03-12 | 6.47 | 6.69 | 6.4 | 6.53 | +1.71% | 1,801,555 | 1,183,407,913 |
| 2025-03-11 | 6.17 | 6.54 | 6.15 | 6.42 | +1.74% | 1,442,106 | 922,149,520 |
| 2025-03-10 | 6.43 | 6.48 | 6.2 | 6.31 | -2.47% | 1,238,333 | 780,535,246 |
| 2025-03-07 | 6.62 | 6.79 | 6.41 | 6.47 | -1.07% | 1,943,830 | 1,286,085,786 |
| 2025-03-06 | 6.17 | 6.76 | 6.16 | 6.54 | +6.86% | 2,312,635 | 1,498,082,249 |
| 2025-03-05 | 6.03 | 6.13 | 5.97 | 6.12 | +0.99% | 860,658 | 520,771,683 |
| 2025-03-04 | 5.92 | 6.08 | 5.9 | 6.06 | +1.17% | 721,116 | 434,307,386 |
| 2025-03-03 | 5.99 | 6.12 | 5.9 | 5.99 | 0% | 981,028 | 591,121,773 |
| 2025-02-28 | 6.45 | 6.46 | 5.97 | 5.99 | -7.7% | 1,766,972 | 1,090,135,666 |
| 2025-02-27 | 6.55 | 6.7 | 6.39 | 6.49 | -2.26% | 1,591,439 | 1,038,704,608 |
| 2025-02-26 | 6.56 | 6.79 | 6.56 | 6.64 | +3.11% | 2,242,128 | 1,496,971,457 |
| 2025-02-25 | 6.48 | 6.56 | 6.32 | 6.44 | -2.28% | 1,387,457 | 893,067,406 |
| 2025-02-24 | 6.74 | 6.76 | 6.53 | 6.59 | -2.08% | 1,510,359 | 1,002,018,622 |
| 2025-02-21 | 6.53 | 6.8 | 6.46 | 6.73 | +3.86% | 2,262,362 | 1,504,747,457 |
| 2025-02-20 | 6.54 | 6.59 | 6.42 | 6.48 | -1.22% | 1,377,706 | 895,320,945 |
| 2025-02-19 | 6.42 | 6.58 | 6.37 | 6.56 | +2.18% | 1,532,035 | 997,321,678 |
| 2025-02-18 | 6.82 | 6.85 | 6.39 | 6.42 | -6.41% | 2,382,801 | 1,565,658,813 |
| 2025-02-17 | 7.07 | 7.13 | 6.77 | 6.86 | -2.97% | 3,005,319 | 2,080,429,783 |
| 2025-02-14 | 6.85 | 7.23 | 6.64 | 7.07 | +2.02% | 3,579,272 | 2,488,423,350 |
| 2025-02-13 | 6.92 | 7.15 | 6.74 | 6.93 | +0.14% | 3,335,647 | 2,315,937,474 |
| 2025-02-12 | 6.75 | 7.03 | 6.72 | 6.92 | +1.02% | 2,466,616 | 1,702,423,198 |
| 2025-02-11 | 6.95 | 7.14 | 6.72 | 6.85 | -1.44% | 3,028,383 | 2,100,226,874 |
| 2025-02-10 | 6.84 | 7.05 | 6.81 | 6.95 | +2.36% | 3,074,775 | 2,133,734,809 |
| 2025-02-07 | 6.63 | 7.03 | 6.55 | 6.79 | +2.26% | 3,439,839 | 2,343,889,337 |
| 2025-02-06 | 6.35 | 6.68 | 6.28 | 6.64 | +5.73% | 2,358,078 | 1,535,456,800 |
| 2025-02-05 | 6.27 | 6.43 | 6.17 | 6.28 | +2.78% | 2,023,603 | 1,274,911,825 |
| 2025-01-27 | 6.32 | 6.38 | 6.07 | 6.11 | -0.16% | 1,641,981 | 1,013,518,796 |
| 2025-01-24 | 5.8 | 6.17 | 5.76 | 6.12 | +5.7% | 2,108,899 | 1,273,676,569 |
| 2025-01-23 | 5.85 | 6.02 | 5.78 | 5.79 | +0.87% | 1,295,896 | 766,616,820 |
| 2025-01-22 | 5.83 | 5.87 | 5.73 | 5.74 | -2.21% | 781,580 | 452,117,717 |
| 2025-01-21 | 5.9 | 5.94 | 5.71 | 5.87 | +0.51% | 905,840 | 528,036,924 |
| 2025-01-20 | 5.88 | 5.96 | 5.8 | 5.84 | +1.04% | 975,248 | 573,531,449 |
| 2025-01-17 | 5.83 | 5.85 | 5.65 | 5.78 | -1.2% | 949,791 | 547,088,173 |
| 2025-01-16 | 5.9 | 6.07 | 5.78 | 5.85 | -1.02% | 1,368,792 | 808,065,332 |
| 2025-01-15 | 5.9 | 6.04 | 5.81 | 5.91 | -0.34% | 1,566,714 | 922,010,965 |
| 2025-01-14 | 5.41 | 5.93 | 5.36 | 5.93 | +11.47% | 1,728,738 | 980,348,832 |
| 2025-01-13 | 5.23 | 5.37 | 5.13 | 5.32 | -0.19% | 749,542 | 395,497,214 |
| 2025-01-10 | 5.52 | 5.66 | 5.33 | 5.33 | -4.31% | 990,006 | 544,122,893 |
| 2025-01-09 | 5.52 | 5.72 | 5.51 | 5.57 | +0.18% | 1,121,957 | 631,027,887 |
| 2025-01-08 | 5.57 | 5.66 | 5.32 | 5.56 | -2.11% | 1,373,238 | 755,760,841 |
| 2025-01-07 | 5.68 | 5.74 | 5.47 | 5.68 | +1.79% | 1,271,015 | 711,793,991 |
| 2025-01-06 | 5.8 | 5.93 | 5.51 | 5.58 | -5.26% | 1,503,729 | 852,581,753 |
| 2025-01-03 | 5.56 | 6.18 | 5.39 | 5.89 | +6.32% | 2,441,075 | 1,402,028,345 |
| 2025-01-02 | 5.88 | 5.94 | 5.49 | 5.54 | -5.62% | 1,436,105 | 817,914,869 |
| 2024-12-31 | 6.27 | 6.32 | 5.85 | 5.87 | -4.86% | 1,159,666 | 705,087,605 |
| 2024-12-30 | 6.15 | 6.24 | 6 | 6.17 | 0% | 882,645 | 542,365,287 |
| 2024-12-27 | 6.14 | 6.32 | 6.1 | 6.17 | +0.33% | 932,755 | 580,806,530 |
| 2024-12-26 | 6.19 | 6.36 | 6.15 | 6.15 | -1.13% | 1,060,122 | 662,496,454 |
| 2024-12-25 | 6.53 | 6.55 | 6.13 | 6.22 | -5.47% | 1,391,985 | 872,690,103 |
| 2024-12-24 | 6.56 | 6.66 | 6.42 | 6.58 | +0.3% | 1,032,996 | 674,867,181 |
| 2024-12-23 | 7.01 | 7.08 | 6.56 | 6.56 | -7.48% | 2,103,238 | 1,422,701,734 |
| 2024-12-20 | 6.56 | 7.12 | 6.52 | 7.09 | +7.26% | 2,665,043 | 1,813,470,170 |
| 2024-12-19 | 6.47 | 6.64 | 6.35 | 6.61 | 0% | 1,534,216 | 996,858,260 |
| 2024-12-18 | 6.58 | 6.75 | 6.38 | 6.61 | +0.46% | 1,437,076 | 946,043,427 |
| 2024-12-17 | 6.96 | 6.96 | 6.5 | 6.58 | -6.53% | 1,889,901 | 1,261,426,662 |
| 2024-12-16 | 6.99 | 7.07 | 6.65 | 7.04 | +1.44% | 2,337,622 | 1,606,264,573 |
| 2024-12-13 | 7.08 | 7.32 | 6.93 | 6.94 | -3.21% | 2,757,929 | 1,974,770,405 |
| 2024-12-12 | 7.31 | 7.37 | 7.07 | 7.17 | -3.63% | 2,879,025 | 2,074,790,896 |
| 2024-12-11 | 7 | 7.54 | 6.93 | 7.44 | +5.53% | 4,012,747 | 2,916,621,976 |
| 2024-12-10 | 6.99 | 7.35 | 6.77 | 7.05 | +3.83% | 4,403,359 | 3,110,447,219 |
| 2024-12-09 | 6.78 | 7.04 | 6.62 | 6.79 | +0.44% | 3,381,761 | 2,303,456,994 |
| 2024-12-06 | 6.78 | 6.86 | 6.5 | 6.76 | +1.65% | 3,502,364 | 2,341,865,771 |
| 2024-12-05 | 6.09 | 6.75 | 6.05 | 6.65 | +9.92% | 4,501,498 | 2,931,896,386 |
| 2024-12-04 | 6.19 | 6.27 | 6 | 6.05 | -3.04% | 1,727,462 | 1,054,716,201 |
| 2024-12-03 | 6.37 | 6.4 | 6.18 | 6.24 | -2.95% | 2,007,801 | 1,257,902,241 |
| 2024-12-02 | 6.3 | 6.65 | 6.27 | 6.43 | +1.42% | 2,794,279 | 1,812,615,339 |
| 2024-11-29 | 6.24 | 6.53 | 6.11 | 6.34 | +1.44% | 2,561,456 | 1,620,451,717 |
| 2024-11-28 | 6.5 | 6.62 | 6.24 | 6.25 | -3.99% | 2,795,070 | 1,788,001,346 |
| 2024-11-27 | 5.88 | 6.56 | 5.83 | 6.51 | +7.6% | 3,113,521 | 1,930,013,208 |
| 2024-11-26 | 6.2 | 6.44 | 6.04 | 6.05 | -2.89% | 2,772,423 | 1,730,215,599 |
| 2024-11-25 | 6.21 | 6.29 | 5.8 | 6.23 | +2.13% | 2,702,963 | 1,632,698,682 |
| 2024-11-22 | 6.16 | 6.57 | 6.06 | 6.1 | -2.4% | 3,231,997 | 2,051,543,346 |
| 2024-11-21 | 6.18 | 6.44 | 6.13 | 6.25 | 0% | 2,981,137 | 1,868,865,438 |
| 2024-11-20 | 5.7 | 6.48 | 5.67 | 6.25 | +8.13% | 3,946,248 | 2,422,311,263 |
| 2024-11-19 | 5.44 | 5.78 | 5.34 | 5.78 | +7.04% | 1,785,516 | 995,949,494 |
| 2024-11-18 | 5.91 | 5.97 | 5.35 | 5.4 | -7.38% | 2,107,942 | 1,156,952,668 |
| 2024-11-15 | 5.82 | 6.17 | 5.82 | 5.83 | +0.87% | 2,389,095 | 1,436,052,645 |
| 2024-11-14 | 6.09 | 6.18 | 5.76 | 5.78 | -4.78% | 1,568,561 | 930,947,519 |
| 2024-11-13 | 5.86 | 6.23 | 5.86 | 6.07 | +2.71% | 2,070,485 | 1,254,825,578 |
| 2024-11-12 | 6.13 | 6.16 | 5.82 | 5.91 | -4.21% | 1,869,019 | 1,120,447,128 |
| 2024-11-11 | 5.75 | 6.24 | 5.74 | 6.17 | +6.56% | 2,422,708 | 1,463,965,178 |
| 2024-11-08 | 5.99 | 6.04 | 5.77 | 5.79 | -2.03% | 1,808,214 | 1,067,469,991 |
| 2024-11-07 | 5.7 | 5.92 | 5.7 | 5.91 | +1.9% | 1,739,277 | 1,014,826,292 |
| 2024-11-06 | 5.71 | 5.9 | 5.65 | 5.8 | +1.05% | 1,785,330 | 1,035,307,428 |
| 2024-11-05 | 5.55 | 5.78 | 5.54 | 5.74 | +4.36% | 1,483,056 | 844,335,051 |
| 2024-11-04 | 5.31 | 5.62 | 5.31 | 5.5 | +2.8% | 900,342 | 493,850,675 |
| 2024-11-01 | 5.7 | 5.72 | 5.34 | 5.35 | -6.3% | 1,552,747 | 850,980,648 |
| 2024-10-31 | 5.55 | 5.78 | 5.46 | 5.71 | +3.07% | 1,477,700 | 836,481,450 |
| 2024-10-30 | 5.55 | 5.68 | 5.47 | 5.54 | -1.6% | 1,228,042 | 683,608,111 |
| 2024-10-29 | 5.8 | 5.88 | 5.61 | 5.63 | -3.26% | 1,602,745 | 913,986,072 |
| 2024-10-28 | 5.7 | 5.89 | 5.66 | 5.82 | +1.75% | 1,650,109 | 952,419,465 |
| 2024-10-25 | 5.54 | 5.86 | 5.54 | 5.72 | +3.06% | 1,437,725 | 818,528,285 |
| 2024-10-24 | 5.51 | 5.64 | 5.45 | 5.55 | -1.07% | 1,116,518 | 618,042,592 |
| 2024-10-23 | 5.92 | 5.92 | 5.58 | 5.61 | -5.4% | 2,412,197 | 1,376,430,911 |
| 2024-10-22 | 5.78 | 6.3 | 5.72 | 5.93 | +3.31% | 3,162,210 | 1,894,176,841 |
| 2024-10-21 | 5.62 | 5.92 | 5.56 | 5.74 | +3.99% | 2,189,474 | 1,260,068,578 |
| 2024-10-18 | 5.27 | 5.65 | 5.19 | 5.52 | +4.35% | 1,851,132 | 1,003,494,260 |
| 2024-10-17 | 5.18 | 5.41 | 5.18 | 5.29 | +2.52% | 1,510,488 | 803,154,684 |
| 2024-10-16 | 5.02 | 5.23 | 4.98 | 5.16 | +0.19% | 879,984 | 452,854,769 |
| 2024-10-15 | 5.12 | 5.38 | 5.03 | 5.15 | -0.19% | 1,508,295 | 790,843,498 |
| 2024-10-14 | 5.01 | 5.17 | 4.84 | 5.16 | +3.41% | 1,196,923 | 601,734,921 |
| 2024-10-11 | 5.25 | 5.28 | 4.89 | 4.99 | -5.85% | 1,373,762 | 692,650,937 |
| 2024-10-10 | 5.48 | 5.66 | 5.25 | 5.3 | -0.19% | 1,506,423 | 816,138,555 |
| 2024-10-09 | 5.99 | 5.99 | 5.3 | 5.31 | -15.58% | 2,647,750 | 1,501,519,621 |
| 2024-10-08 | 6.58 | 6.58 | 5.7 | 6.29 | +14.57% | 3,470,276 | 2,124,302,346 |
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：