股票概览
6
+1.52%
+0.09
5.86
开盘价
6.03
最高价
5.81
最低价
93,827
成交量
数据更新至: 2025-03-25
技术指标
6.17
MA5 (5日均线)
6.26
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 | 5.86 | 6.03 | 5.81 | 6 | +1.52% | 93,827 | 55,924,283 |
| 2025-03-24 | 6.21 | 6.23 | 5.72 | 5.91 | -4.83% | 163,247 | 97,338,253 |
| 2025-03-21 | 6.3 | 6.35 | 6.19 | 6.21 | -2.05% | 133,469 | 83,447,548 |
| 2025-03-20 | 6.37 | 6.42 | 6.31 | 6.34 | -0.63% | 121,851 | 77,562,730 |
| 2025-03-19 | 6.39 | 6.44 | 6.32 | 6.38 | -1.24% | 148,952 | 94,953,701 |
| 2025-03-18 | 6.47 | 6.53 | 6.36 | 6.46 | +1.1% | 187,055 | 120,921,657 |
| 2025-03-17 | 6.36 | 6.58 | 6.33 | 6.39 | +1.59% | 175,988 | 112,865,147 |
| 2025-03-14 | 6.3 | 6.39 | 6.14 | 6.29 | -0.79% | 193,898 | 121,125,974 |
| 2025-03-13 | 6.46 | 6.76 | 6.26 | 6.34 | +1.12% | 315,507 | 205,212,086 |
| 2025-03-12 | 6.27 | 6.33 | 6.21 | 6.27 | +0.64% | 100,184 | 62,874,413 |
| 2025-03-11 | 6.16 | 6.28 | 6.13 | 6.23 | -0.8% | 110,843 | 68,753,080 |
| 2025-03-10 | 6.21 | 6.46 | 6.21 | 6.28 | +1.62% | 149,932 | 94,796,770 |
| 2025-03-07 | 6.29 | 6.31 | 6.14 | 6.18 | -1.9% | 125,756 | 78,211,888 |
| 2025-03-06 | 6.33 | 6.47 | 6.28 | 6.3 | +0.16% | 177,570 | 112,967,443 |
| 2025-03-05 | 6.2 | 6.32 | 6.06 | 6.29 | +0.96% | 158,149 | 97,859,442 |
| 2025-03-04 | 6.22 | 6.29 | 6.08 | 6.23 | -0.8% | 168,284 | 104,361,143 |
| 2025-03-03 | 6.09 | 6.43 | 6.09 | 6.28 | +3.8% | 265,911 | 167,402,899 |
| 2025-02-28 | 6.26 | 6.29 | 6.05 | 6.05 | -3.2% | 166,985 | 102,402,005 |
| 2025-02-27 | 6.22 | 6.39 | 6.14 | 6.25 | 0% | 251,016 | 157,174,065 |
| 2025-02-26 | 6.11 | 6.28 | 6.06 | 6.25 | +1.63% | 288,444 | 178,359,285 |
| 2025-02-25 | 6 | 6.47 | 5.93 | 6.15 | +4.41% | 395,839 | 245,492,448 |
| 2025-02-24 | 5.9 | 5.96 | 5.81 | 5.89 | -0.34% | 77,268 | 45,402,320 |
| 2025-02-21 | 5.89 | 5.93 | 5.83 | 5.91 | +0.17% | 89,372 | 52,565,551 |
| 2025-02-20 | 5.84 | 5.92 | 5.81 | 5.9 | +0.68% | 97,426 | 57,278,365 |
| 2025-02-19 | 5.67 | 5.88 | 5.62 | 5.86 | +3.17% | 116,259 | 67,399,285 |
| 2025-02-18 | 5.81 | 6.01 | 5.6 | 5.68 | -1.73% | 144,729 | 84,296,772 |
| 2025-02-17 | 5.64 | 5.8 | 5.6 | 5.78 | +2.48% | 77,024 | 44,254,595 |
| 2025-02-14 | 5.67 | 5.75 | 5.61 | 5.64 | -0.35% | 53,454 | 30,344,810 |
| 2025-02-13 | 5.76 | 5.76 | 5.64 | 5.66 | -1.39% | 49,949 | 28,430,341 |
| 2025-02-12 | 5.75 | 5.76 | 5.68 | 5.74 | +0.53% | 48,330 | 27,652,357 |
| 2025-02-11 | 5.75 | 5.77 | 5.63 | 5.71 | -1.04% | 57,737 | 32,840,793 |
| 2025-02-10 | 5.68 | 5.77 | 5.63 | 5.77 | +2.12% | 60,145 | 34,346,713 |
| 2025-02-07 | 5.65 | 5.75 | 5.59 | 5.65 | +0.18% | 73,604 | 41,882,318 |
| 2025-02-06 | 5.51 | 5.65 | 5.47 | 5.64 | +1.99% | 59,350 | 33,139,663 |
| 2025-02-05 | 5.4 | 5.6 | 5.39 | 5.53 | +3.56% | 68,218 | 37,653,349 |
| 2025-01-27 | 5.46 | 5.52 | 5.33 | 5.34 | -2.02% | 49,087 | 26,582,715 |
| 2025-01-24 | 5.38 | 5.46 | 5.27 | 5.45 | +1.68% | 69,090 | 37,070,283 |
| 2025-01-23 | 5.48 | 5.58 | 5.34 | 5.36 | -2.01% | 89,591 | 49,127,985 |
| 2025-01-22 | 5.54 | 5.54 | 5.42 | 5.47 | -1.08% | 48,623 | 26,641,129 |
| 2025-01-21 | 5.65 | 5.65 | 5.46 | 5.53 | -1.43% | 66,032 | 36,523,606 |
| 2025-01-20 | 5.5 | 5.67 | 5.48 | 5.61 | +2.56% | 85,788 | 48,037,319 |
| 2025-01-17 | 5.48 | 5.53 | 5.43 | 5.47 | -0.91% | 53,795 | 29,511,625 |
| 2025-01-16 | 5.52 | 5.73 | 5.47 | 5.52 | +0.73% | 82,669 | 45,999,216 |
| 2025-01-15 | 5.54 | 5.59 | 5.45 | 5.48 | -1.26% | 66,902 | 36,822,614 |
| 2025-01-14 | 5.41 | 5.55 | 5.3 | 5.55 | +5.71% | 108,918 | 59,429,624 |
| 2025-01-13 | 5.18 | 5.3 | 4.97 | 5.25 | +1.16% | 70,800 | 36,536,130 |
| 2025-01-10 | 5.42 | 5.48 | 5.19 | 5.19 | -4.77% | 58,034 | 30,926,261 |
| 2025-01-09 | 5.37 | 5.5 | 5.33 | 5.45 | +1.11% | 56,602 | 30,846,152 |
| 2025-01-08 | 5.37 | 5.42 | 5.13 | 5.39 | -0.19% | 86,786 | 46,047,958 |
| 2025-01-07 | 5.16 | 5.41 | 5.16 | 5.4 | +5.26% | 91,576 | 48,509,301 |
| 2025-01-06 | 5.12 | 5.22 | 4.86 | 5.13 | +0.2% | 73,650 | 37,402,658 |
| 2025-01-03 | 5.43 | 5.45 | 5.09 | 5.12 | -5.54% | 90,193 | 47,105,162 |
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：