股票概览
5.87
0%
0
5.85
开盘价
5.9
最高价
5.76
最低价
42,666
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
6.18
MA10 (10日均线)
6.03
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 | 5.85 | 5.9 | 5.76 | 5.87 | 0% | 42,666 | 24,855,900 |
| 2025-03-24 | 6.11 | 6.13 | 5.73 | 5.87 | -3.45% | 82,892 | 49,021,380 |
| 2025-03-21 | 6.12 | 6.17 | 6.03 | 6.08 | -0.98% | 74,333 | 45,243,043 |
| 2025-03-20 | 6.18 | 6.21 | 6.12 | 6.14 | -0.65% | 67,443 | 41,527,012 |
| 2025-03-19 | 6.21 | 6.31 | 6.15 | 6.18 | -0.48% | 129,465 | 80,455,483 |
| 2025-03-18 | 6.4 | 6.43 | 6.21 | 6.21 | -5.19% | 201,542 | 126,385,591 |
| 2025-03-17 | 6.48 | 6.66 | 6.17 | 6.55 | +2.02% | 311,930 | 199,441,624 |
| 2025-03-14 | 6.21 | 6.51 | 6.12 | 6.42 | +3.05% | 171,162 | 108,474,207 |
| 2025-03-13 | 6.19 | 6.25 | 6.08 | 6.23 | +0.32% | 97,246 | 59,920,897 |
| 2025-03-12 | 6.35 | 6.41 | 6.19 | 6.21 | -2.2% | 107,842 | 67,500,396 |
| 2025-03-11 | 6.12 | 6.37 | 6.08 | 6.35 | +3.42% | 163,626 | 102,570,500 |
| 2025-03-10 | 6.05 | 6.48 | 6.04 | 6.14 | +2.16% | 171,281 | 106,618,898 |
| 2025-03-07 | 5.97 | 6.1 | 5.85 | 6.01 | +1.69% | 108,078 | 64,329,323 |
| 2025-03-06 | 6.05 | 6.13 | 5.88 | 5.91 | -0.17% | 121,972 | 72,780,712 |
| 2025-03-05 | 5.78 | 5.92 | 5.69 | 5.92 | +2.6% | 117,830 | 68,372,550 |
| 2025-03-04 | 5.67 | 5.77 | 5.65 | 5.77 | +1.41% | 58,327 | 33,428,319 |
| 2025-03-03 | 5.61 | 5.76 | 5.61 | 5.69 | +1.61% | 67,491 | 38,406,086 |
| 2025-02-28 | 5.71 | 5.76 | 5.58 | 5.6 | -2.1% | 50,011 | 28,231,299 |
| 2025-02-27 | 5.74 | 5.81 | 5.61 | 5.72 | +0.35% | 46,794 | 26,647,324 |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.7 | +0.88% | 47,735 | 27,230,994 |
| 2025-02-25 | 5.68 | 5.73 | 5.6 | 5.65 | -1.22% | 45,105 | 25,516,017 |
| 2025-02-24 | 5.64 | 5.74 | 5.57 | 5.72 | +1.96% | 50,501 | 28,677,148 |
| 2025-02-21 | 5.69 | 5.7 | 5.56 | 5.61 | -1.06% | 34,751 | 19,468,340 |
| 2025-02-20 | 5.6 | 5.68 | 5.58 | 5.67 | +1.8% | 35,935 | 20,278,707 |
| 2025-02-19 | 5.49 | 5.62 | 5.47 | 5.57 | +1.09% | 31,985 | 17,820,886 |
| 2025-02-18 | 5.65 | 5.7 | 5.48 | 5.51 | -2.82% | 44,272 | 24,687,014 |
| 2025-02-17 | 5.6 | 5.72 | 5.57 | 5.67 | +1.25% | 47,087 | 26,631,069 |
| 2025-02-14 | 5.57 | 5.63 | 5.55 | 5.6 | +0.54% | 36,591 | 20,484,497 |
| 2025-02-13 | 5.71 | 5.72 | 5.55 | 5.57 | -1.76% | 43,375 | 24,360,898 |
| 2025-02-12 | 5.69 | 5.71 | 5.61 | 5.67 | -0.18% | 31,889 | 18,028,994 |
| 2025-02-11 | 5.69 | 5.79 | 5.62 | 5.68 | 0% | 40,716 | 23,157,321 |
| 2025-02-10 | 5.6 | 5.69 | 5.57 | 5.68 | +1.97% | 37,584 | 21,209,726 |
| 2025-02-07 | 5.58 | 5.67 | 5.51 | 5.57 | -0.18% | 48,760 | 27,341,532 |
| 2025-02-06 | 5.54 | 5.59 | 5.43 | 5.58 | +1.45% | 38,675 | 21,361,582 |
| 2025-02-05 | 5.45 | 5.66 | 5.45 | 5.5 | +1.48% | 58,052 | 32,178,893 |
| 2025-01-27 | 5.4 | 5.56 | 5.4 | 5.42 | +0.37% | 49,788 | 27,257,423 |
| 2025-01-24 | 5.25 | 5.41 | 5.21 | 5.4 | +3.45% | 65,086 | 34,531,487 |
| 2025-01-23 | 5.27 | 5.35 | 5.21 | 5.22 | +0.58% | 35,183 | 18,597,626 |
| 2025-01-22 | 5.29 | 5.29 | 5.12 | 5.19 | -1.14% | 28,676 | 14,892,097 |
| 2025-01-21 | 5.37 | 5.41 | 5.19 | 5.25 | -1.32% | 44,914 | 23,667,223 |
| 2025-01-20 | 5.18 | 5.36 | 5.13 | 5.32 | +2.7% | 49,226 | 26,019,439 |
| 2025-01-17 | 5.21 | 5.21 | 5.11 | 5.18 | -0.77% | 34,800 | 17,975,820 |
| 2025-01-16 | 5.16 | 5.27 | 5.15 | 5.22 | +1.36% | 46,388 | 24,174,979 |
| 2025-01-15 | 5.14 | 5.22 | 5.08 | 5.15 | +0.39% | 44,506 | 22,919,739 |
| 2025-01-14 | 4.9 | 5.13 | 4.9 | 5.13 | +5.56% | 50,594 | 25,516,566 |
| 2025-01-13 | 4.82 | 4.88 | 4.69 | 4.86 | +0.21% | 50,879 | 24,379,792 |
| 2025-01-10 | 5.05 | 5.08 | 4.84 | 4.85 | -4.15% | 45,283 | 22,444,139 |
| 2025-01-09 | 5.01 | 5.1 | 4.98 | 5.06 | +0.4% | 36,665 | 18,551,541 |
| 2025-01-08 | 5.06 | 5.11 | 4.87 | 5.04 | -0.4% | 51,615 | 25,897,402 |
| 2025-01-07 | 4.92 | 5.06 | 4.88 | 5.06 | +3.69% | 44,950 | 22,311,839 |
| 2025-01-06 | 4.93 | 5 | 4.63 | 4.88 | -0.61% | 52,062 | 25,275,839 |
| 2025-01-03 | 5.21 | 5.23 | 4.9 | 4.91 | -4.66% | 62,030 | 31,077,919 |
| 2025-01-02 | 5.18 | 5.36 | 5.11 | 5.15 | -0.58% | 52,337 | 27,394,582 |
| 2024-12-31 | 5.29 | 5.37 | 5.17 | 5.18 | -2.08% | 49,409 | 26,024,572 |
| 2024-12-30 | 5.33 | 5.4 | 5.15 | 5.29 | -1.67% | 59,219 | 31,188,555 |
| 2024-12-27 | 5.29 | 5.46 | 5.27 | 5.38 | +2.09% | 58,272 | 31,441,779 |
| 2024-12-26 | 5.23 | 5.37 | 5.23 | 5.27 | 0% | 48,092 | 25,534,665 |
| 2024-12-25 | 5.39 | 5.42 | 5.14 | 5.27 | -2.95% | 73,064 | 38,333,542 |
| 2024-12-24 | 5.4 | 5.55 | 5.29 | 5.43 | +0.93% | 64,353 | 34,696,285 |
| 2024-12-23 | 5.86 | 5.92 | 5.37 | 5.38 | -8.81% | 98,534 | 54,734,083 |
| 2024-12-20 | 5.8 | 5.96 | 5.78 | 5.9 | +1.9% | 54,585 | 32,206,324 |
| 2024-12-19 | 5.79 | 5.87 | 5.7 | 5.79 | -1.19% | 59,256 | 34,155,801 |
| 2024-12-18 | 5.92 | 6 | 5.67 | 5.86 | -0.34% | 78,803 | 46,151,116 |
| 2024-12-17 | 6.26 | 6.28 | 5.83 | 5.88 | -6.22% | 105,693 | 63,267,781 |
| 2024-12-16 | 6.22 | 6.39 | 6.21 | 6.27 | +0.8% | 87,122 | 55,000,881 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.74% | 66,115 | 41,405,543 |
| 2024-12-12 | 6.21 | 6.33 | 6.18 | 6.33 | +2.26% | 118,232 | 74,059,317 |
| 2024-12-11 | 6.1 | 6.22 | 6.06 | 6.19 | +1.31% | 59,947 | 37,015,859 |
| 2024-12-10 | 6.3 | 6.37 | 6.09 | 6.11 | -0.33% | 72,982 | 45,213,755 |
| 2024-12-09 | 6.1 | 6.14 | 6.04 | 6.13 | +0.49% | 66,406 | 40,470,818 |
| 2024-12-06 | 6.08 | 6.13 | 6.02 | 6.1 | +0.33% | 73,194 | 44,583,095 |
| 2024-12-05 | 6.06 | 6.08 | 5.99 | 6.08 | 0% | 94,014 | 56,817,875 |
| 2024-12-04 | 6.2 | 6.23 | 6.01 | 6.08 | -3.49% | 142,731 | 86,981,020 |
| 2024-12-03 | 6.04 | 6.33 | 6.03 | 6.3 | +4.3% | 204,559 | 126,662,629 |
| 2024-12-02 | 5.92 | 6.06 | 5.89 | 6.04 | +2.37% | 115,113 | 69,236,371 |
| 2024-11-29 | 5.92 | 5.96 | 5.81 | 5.9 | 0% | 116,043 | 68,497,300 |
| 2024-11-28 | 5.73 | 5.95 | 5.73 | 5.9 | +2.97% | 109,775 | 64,202,558 |
| 2024-11-27 | 5.67 | 5.74 | 5.48 | 5.73 | +0.17% | 78,763 | 44,178,626 |
| 2024-11-26 | 5.69 | 5.81 | 5.67 | 5.72 | -0.17% | 77,382 | 44,423,814 |
| 2024-11-25 | 5.51 | 5.75 | 5.51 | 5.73 | +3.43% | 81,859 | 46,315,292 |
| 2024-11-22 | 5.85 | 5.91 | 5.52 | 5.54 | -5.3% | 136,596 | 78,099,928 |
| 2024-11-21 | 5.63 | 5.96 | 5.62 | 5.85 | +3.54% | 155,019 | 89,485,602 |
| 2024-11-20 | 5.54 | 5.67 | 5.51 | 5.65 | +1.8% | 92,572 | 52,039,012 |
| 2024-11-19 | 5.4 | 5.56 | 5.37 | 5.55 | +2.97% | 84,207 | 45,787,903 |
| 2024-11-18 | 5.7 | 5.72 | 5.35 | 5.39 | -4.94% | 154,631 | 84,801,490 |
| 2024-11-15 | 5.68 | 5.99 | 5.66 | 5.67 | -2.58% | 214,253 | 124,526,977 |
| 2024-11-14 | 6.07 | 6.51 | 5.78 | 5.82 | -0.85% | 292,744 | 182,132,928 |
| 2024-11-13 | 5.71 | 5.98 | 5.63 | 5.87 | +1.91% | 99,879 | 58,061,927 |
| 2024-11-12 | 5.77 | 5.92 | 5.69 | 5.76 | -0.17% | 82,457 | 48,084,801 |
| 2024-11-11 | 5.71 | 5.78 | 5.63 | 5.77 | +0.87% | 70,005 | 40,059,109 |
| 2024-11-08 | 5.88 | 5.93 | 5.71 | 5.72 | -2.05% | 72,812 | 42,159,892 |
| 2024-11-07 | 5.61 | 5.85 | 5.59 | 5.84 | +3.36% | 62,142 | 35,762,866 |
| 2024-11-06 | 5.58 | 5.72 | 5.55 | 5.65 | +1.25% | 67,338 | 37,969,071 |
| 2024-11-05 | 5.47 | 5.6 | 5.46 | 5.58 | +2.01% | 48,597 | 26,945,595 |
| 2024-11-04 | 5.36 | 5.51 | 5.31 | 5.47 | +1.67% | 51,172 | 27,833,373 |
| 2024-11-01 | 5.59 | 5.64 | 5.35 | 5.38 | -4.1% | 67,821 | 36,911,637 |
| 2024-10-31 | 5.51 | 5.67 | 5.51 | 5.61 | +1.63% | 61,514 | 34,423,902 |
| 2024-10-30 | 5.56 | 5.64 | 5.44 | 5.52 | -1.25% | 61,620 | 34,142,689 |
| 2024-10-29 | 5.88 | 6 | 5.55 | 5.59 | -2.61% | 101,683 | 58,177,821 |
| 2024-10-28 | 5.57 | 5.78 | 5.48 | 5.74 | +4.55% | 98,632 | 56,000,861 |
| 2024-10-25 | 5.39 | 5.51 | 5.37 | 5.49 | +2.23% | 76,925 | 41,969,339 |
| 2024-10-24 | 5.52 | 5.53 | 5.35 | 5.37 | -3.94% | 82,608 | 44,683,969 |
| 2024-10-23 | 5.64 | 5.7 | 5.51 | 5.59 | -1.06% | 77,835 | 43,604,925 |
| 2024-10-22 | 5.5 | 5.82 | 5.44 | 5.65 | +2.91% | 105,516 | 59,649,999 |
| 2024-10-21 | 5.45 | 5.54 | 5.38 | 5.49 | +0.73% | 64,382 | 35,135,438 |
| 2024-10-18 | 5.42 | 5.52 | 5.33 | 5.45 | +0.74% | 64,450 | 35,101,586 |
| 2024-10-17 | 5.4 | 5.52 | 5.38 | 5.41 | +0.56% | 51,540 | 28,124,204 |
| 2024-10-16 | 5.26 | 5.41 | 5.26 | 5.38 | +0.75% | 44,044 | 23,595,343 |
| 2024-10-15 | 5.39 | 5.48 | 5.3 | 5.34 | -0.93% | 60,335 | 32,578,459 |
| 2024-10-14 | 5.31 | 5.43 | 5.23 | 5.39 | +2.47% | 68,799 | 36,707,435 |
| 2024-10-11 | 5.33 | 5.49 | 5.23 | 5.26 | -1.31% | 84,240 | 45,156,239 |
| 2024-10-10 | 5.28 | 5.52 | 5.25 | 5.33 | +2.5% | 77,445 | 41,581,085 |
| 2024-10-09 | 5.86 | 5.88 | 5.18 | 5.2 | -14.75% | 126,155 | 69,536,597 |
| 2024-10-08 | 6.63 | 6.63 | 5.61 | 6.1 | +8.73% | 186,560 | 112,474,017 |
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：