股票概览
5.76
-0.69%
-0.04
5.8
开盘价
5.83
最高价
5.68
最低价
66,348
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.03
MA10 (10日均线)
6.09
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 | 5.8 | 5.83 | 5.68 | 5.76 | -0.69% | 66,348 | 38,043,696 |
| 2025-03-24 | 5.98 | 6.01 | 5.72 | 5.8 | -3.17% | 99,044 | 57,708,227 |
| 2025-03-21 | 6.06 | 6.11 | 5.97 | 5.99 | -1.64% | 72,956 | 43,896,327 |
| 2025-03-20 | 6.05 | 6.13 | 6.04 | 6.09 | +0.33% | 47,911 | 29,186,162 |
| 2025-03-19 | 6.11 | 6.14 | 6.05 | 6.07 | -0.65% | 50,761 | 30,912,125 |
| 2025-03-18 | 6.15 | 6.2 | 6.09 | 6.11 | -0.65% | 51,425 | 31,500,150 |
| 2025-03-17 | 6.26 | 6.26 | 6.13 | 6.15 | -0.65% | 60,706 | 37,427,641 |
| 2025-03-14 | 6.04 | 6.2 | 6.01 | 6.19 | +2.65% | 86,379 | 52,833,369 |
| 2025-03-13 | 6.07 | 6.12 | 5.98 | 6.03 | -1.15% | 70,946 | 42,800,424 |
| 2025-03-12 | 6.16 | 6.18 | 6.07 | 6.1 | -1.13% | 80,518 | 49,154,736 |
| 2025-03-11 | 6.1 | 6.19 | 6.07 | 6.17 | -0.64% | 58,128 | 35,626,503 |
| 2025-03-10 | 6.29 | 6.36 | 6.15 | 6.21 | +1.31% | 68,404 | 42,603,687 |
| 2025-03-07 | 6.24 | 6.25 | 6.1 | 6.13 | -1.92% | 77,753 | 48,024,359 |
| 2025-03-06 | 6.09 | 6.26 | 6.06 | 6.25 | +2.63% | 101,224 | 62,652,315 |
| 2025-03-05 | 6.16 | 6.2 | 6.03 | 6.09 | -1.77% | 73,297 | 44,531,678 |
| 2025-03-04 | 6.05 | 6.23 | 6.01 | 6.2 | +2.48% | 76,409 | 46,981,654 |
| 2025-03-03 | 6.01 | 6.17 | 5.98 | 6.05 | +1% | 76,183 | 46,457,332 |
| 2025-02-28 | 6.16 | 6.23 | 5.98 | 5.99 | -3.07% | 88,726 | 54,030,640 |
| 2025-02-27 | 6.24 | 6.27 | 6.06 | 6.18 | -1.44% | 103,288 | 63,624,319 |
| 2025-02-26 | 6.21 | 6.27 | 6.17 | 6.27 | +0.97% | 80,479 | 50,104,788 |
| 2025-02-25 | 6.22 | 6.27 | 6.14 | 6.21 | -0.96% | 74,264 | 46,021,579 |
| 2025-02-24 | 6.31 | 6.36 | 6.2 | 6.27 | -1.42% | 104,353 | 65,227,926 |
| 2025-02-21 | 6.39 | 6.54 | 6.27 | 6.36 | -0.93% | 115,048 | 73,021,141 |
| 2025-02-20 | 6.57 | 6.61 | 6.41 | 6.42 | -1.38% | 205,081 | 133,375,051 |
| 2025-02-19 | 6.09 | 6.66 | 6.03 | 6.51 | +6.55% | 317,966 | 204,141,652 |
| 2025-02-18 | 6.4 | 6.46 | 6.1 | 6.11 | -6% | 175,293 | 109,722,617 |
| 2025-02-17 | 6.5 | 6.82 | 6.41 | 6.5 | +4% | 298,573 | 197,922,945 |
| 2025-02-14 | 5.94 | 6.27 | 5.93 | 6.25 | +5.4% | 210,584 | 129,904,812 |
| 2025-02-13 | 6 | 6.03 | 5.93 | 5.93 | -1.17% | 67,086 | 40,123,049 |
| 2025-02-12 | 6.02 | 6.07 | 5.91 | 6 | -0.33% | 96,961 | 57,976,059 |
| 2025-02-11 | 6.13 | 6.39 | 6.01 | 6.02 | -1.15% | 164,931 | 101,761,982 |
| 2025-02-10 | 5.9 | 6.1 | 5.89 | 6.09 | +3.75% | 130,066 | 78,315,709 |
| 2025-02-07 | 5.86 | 5.99 | 5.83 | 5.87 | +0.17% | 113,336 | 67,032,563 |
| 2025-02-06 | 5.76 | 5.87 | 5.68 | 5.86 | +1.21% | 85,959 | 49,795,481 |
| 2025-02-05 | 5.76 | 5.82 | 5.73 | 5.79 | +0.35% | 60,596 | 35,046,301 |
| 2025-01-27 | 5.56 | 5.84 | 5.52 | 5.77 | +2.67% | 106,321 | 60,223,265 |
| 2025-01-24 | 5.62 | 5.62 | 5.53 | 5.62 | +0.36% | 45,746 | 25,547,777 |
| 2025-01-23 | 5.71 | 5.74 | 5.6 | 5.6 | -0.71% | 47,534 | 27,000,278 |
| 2025-01-22 | 5.67 | 5.67 | 5.59 | 5.64 | -0.7% | 40,275 | 22,660,323 |
| 2025-01-21 | 5.83 | 5.85 | 5.65 | 5.68 | -2.57% | 65,999 | 37,695,430 |
| 2025-01-20 | 5.9 | 5.9 | 5.82 | 5.83 | -0.17% | 63,554 | 37,111,917 |
| 2025-01-17 | 5.96 | 5.96 | 5.81 | 5.84 | -2.18% | 69,355 | 40,708,626 |
| 2025-01-16 | 5.96 | 6.08 | 5.92 | 5.97 | +0.17% | 98,076 | 58,775,761 |
| 2025-01-15 | 6.02 | 6.03 | 5.92 | 5.96 | -1.65% | 78,285 | 46,766,730 |
| 2025-01-14 | 5.87 | 6.06 | 5.83 | 6.06 | +3.06% | 115,264 | 68,709,186 |
| 2025-01-13 | 5.88 | 6.12 | 5.82 | 5.88 | -1.84% | 124,838 | 74,349,337 |
| 2025-01-10 | 5.9 | 6.14 | 5.71 | 5.99 | +0.5% | 211,234 | 125,110,009 |
| 2025-01-09 | 5.6 | 6.46 | 5.51 | 5.96 | +5.49% | 209,849 | 127,079,281 |
| 2025-01-08 | 5.66 | 5.75 | 5.51 | 5.65 | -0.18% | 60,019 | 33,835,229 |
| 2025-01-07 | 5.61 | 5.74 | 5.54 | 5.66 | +0.18% | 60,694 | 34,105,073 |
| 2025-01-06 | 5.54 | 5.76 | 5.44 | 5.65 | +1.99% | 80,371 | 45,380,242 |
| 2025-01-03 | 5.78 | 5.81 | 5.53 | 5.54 | -3.99% | 73,871 | 41,859,500 |
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：