股票概览
6
+1.18%
+0.07
5.94
开盘价
6
最高价
5.91
最低价
65,329
成交量
数据更新至: 2025-03-25
技术指标
5.97
MA5 (5日均线)
5.98
MA10 (10日均线)
5.95
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 | 5.94 | 6 | 5.91 | 6 | +1.18% | 65,329 | 38,972,655 |
| 2025-03-24 | 5.95 | 5.97 | 5.89 | 5.93 | 0% | 110,930 | 65,700,571 |
| 2025-03-21 | 5.98 | 6.02 | 5.93 | 5.93 | -1.17% | 107,103 | 63,928,676 |
| 2025-03-20 | 6.01 | 6.04 | 5.98 | 6 | -0.17% | 89,584 | 53,734,370 |
| 2025-03-19 | 6.08 | 6.1 | 5.98 | 6.01 | -1.48% | 124,853 | 75,152,596 |
| 2025-03-18 | 6.11 | 6.2 | 6.06 | 6.1 | 0% | 155,115 | 94,900,974 |
| 2025-03-17 | 5.93 | 6.27 | 5.91 | 6.1 | +3.04% | 442,849 | 269,809,839 |
| 2025-03-14 | 5.88 | 5.93 | 5.86 | 5.92 | +0.68% | 157,831 | 93,240,110 |
| 2025-03-13 | 5.9 | 5.92 | 5.86 | 5.88 | -0.17% | 97,766 | 57,536,633 |
| 2025-03-12 | 5.97 | 5.97 | 5.85 | 5.89 | -1.17% | 131,949 | 77,753,716 |
| 2025-03-11 | 5.92 | 5.99 | 5.87 | 5.96 | +0.51% | 106,949 | 63,559,183 |
| 2025-03-10 | 5.85 | 5.96 | 5.82 | 5.93 | +1.54% | 157,934 | 93,402,681 |
| 2025-03-07 | 5.88 | 5.89 | 5.83 | 5.84 | -0.68% | 101,089 | 59,112,070 |
| 2025-03-06 | 5.88 | 5.9 | 5.84 | 5.88 | +0.34% | 85,680 | 50,388,713 |
| 2025-03-05 | 5.9 | 5.91 | 5.83 | 5.86 | -0.34% | 77,872 | 45,687,649 |
| 2025-03-04 | 5.85 | 5.91 | 5.82 | 5.88 | +0.34% | 89,306 | 52,370,381 |
| 2025-03-03 | 5.95 | 5.98 | 5.85 | 5.86 | -1.18% | 149,061 | 88,033,364 |
| 2025-02-28 | 5.99 | 6 | 5.92 | 5.93 | -1% | 89,099 | 53,058,469 |
| 2025-02-27 | 6.02 | 6.04 | 5.95 | 5.99 | -0.5% | 96,904 | 58,003,500 |
| 2025-02-26 | 5.91 | 6.02 | 5.91 | 6.02 | +1.69% | 143,171 | 85,629,499 |
| 2025-02-25 | 5.91 | 5.95 | 5.88 | 5.92 | -0.34% | 84,334 | 49,831,116 |
| 2025-02-24 | 5.94 | 6 | 5.89 | 5.94 | 0% | 138,118 | 82,086,704 |
| 2025-02-21 | 5.99 | 6.02 | 5.94 | 5.94 | -1.16% | 178,784 | 106,576,380 |
| 2025-02-20 | 6.04 | 6.05 | 5.96 | 6.01 | -0.33% | 120,029 | 71,955,721 |
| 2025-02-19 | 6.03 | 6.07 | 6.02 | 6.03 | -0.33% | 90,956 | 54,914,242 |
| 2025-02-18 | 6.13 | 6.19 | 6.02 | 6.05 | -1.63% | 148,887 | 90,690,756 |
| 2025-02-17 | 6.07 | 6.18 | 6.01 | 6.15 | +1.49% | 209,016 | 127,431,358 |
| 2025-02-14 | 6.05 | 6.13 | 6.04 | 6.06 | +0.17% | 106,567 | 64,807,235 |
| 2025-02-13 | 6.05 | 6.08 | 6.02 | 6.05 | +0.17% | 114,718 | 69,414,210 |
| 2025-02-12 | 6.09 | 6.1 | 5.99 | 6.04 | -0.98% | 134,125 | 80,807,351 |
| 2025-02-11 | 6.03 | 6.14 | 5.98 | 6.1 | +1.5% | 197,785 | 119,984,521 |
| 2025-02-10 | 6.08 | 6.1 | 5.99 | 6.01 | -0.99% | 151,643 | 91,349,379 |
| 2025-02-07 | 6.01 | 6.12 | 5.98 | 6.07 | +0.83% | 139,326 | 84,448,602 |
| 2025-02-06 | 5.98 | 6.05 | 5.95 | 6.02 | +0.5% | 130,327 | 78,117,163 |
| 2025-02-05 | 6.18 | 6.2 | 5.98 | 5.99 | -3.07% | 182,802 | 110,879,514 |
| 2025-01-27 | 6.13 | 6.27 | 6.13 | 6.18 | +0.82% | 111,100 | 69,045,544 |
| 2025-01-24 | 6.11 | 6.16 | 6.07 | 6.13 | +0.33% | 105,092 | 64,326,318 |
| 2025-01-23 | 6.11 | 6.21 | 6.09 | 6.11 | +0.83% | 115,057 | 70,731,577 |
| 2025-01-22 | 6.12 | 6.14 | 6.02 | 6.06 | -1.14% | 93,225 | 56,455,648 |
| 2025-01-21 | 6.18 | 6.18 | 6.08 | 6.13 | -0.16% | 91,623 | 56,049,687 |
| 2025-01-20 | 6.2 | 6.23 | 6.13 | 6.14 | -0.81% | 105,545 | 65,173,975 |
| 2025-01-17 | 6.1 | 6.2 | 6.05 | 6.19 | +1.14% | 121,005 | 74,418,908 |
| 2025-01-16 | 6.11 | 6.26 | 6.08 | 6.12 | +0.33% | 207,648 | 128,066,907 |
| 2025-01-15 | 6.24 | 6.27 | 6.06 | 6.1 | -2.4% | 158,645 | 97,726,953 |
| 2025-01-14 | 5.93 | 6.27 | 5.93 | 6.25 | +5.04% | 245,679 | 151,018,196 |
| 2025-01-13 | 5.9 | 5.98 | 5.87 | 5.95 | 0% | 123,088 | 73,010,082 |
| 2025-01-10 | 5.87 | 6.03 | 5.86 | 5.95 | +0.68% | 156,458 | 93,099,633 |
| 2025-01-09 | 5.92 | 6 | 5.84 | 5.91 | -0.17% | 134,451 | 79,870,742 |
| 2025-01-08 | 6 | 6.04 | 5.86 | 5.92 | -1.66% | 177,758 | 105,836,696 |
| 2025-01-07 | 6.12 | 6.12 | 5.92 | 6.02 | -1.47% | 198,738 | 119,164,949 |
| 2025-01-06 | 6.1 | 6.13 | 6.02 | 6.11 | +0.16% | 165,683 | 100,602,276 |
| 2025-01-03 | 6.25 | 6.32 | 6.06 | 6.1 | -2.56% | 208,276 | 128,561,251 |
| 2025-01-02 | 6.4 | 6.55 | 6.23 | 6.26 | -3.54% | 262,826 | 167,120,405 |
| 2024-12-31 | 6.54 | 6.6 | 6.45 | 6.49 | -0.61% | 220,944 | 144,161,469 |
| 2024-12-30 | 6.45 | 6.58 | 6.39 | 6.53 | +0.93% | 228,351 | 148,479,786 |
| 2024-12-27 | 6.51 | 6.52 | 6.4 | 6.47 | -0.61% | 173,617 | 111,976,796 |
| 2024-12-26 | 6.49 | 6.53 | 6.4 | 6.51 | +0.46% | 227,168 | 147,238,473 |
| 2024-12-25 | 6.46 | 6.62 | 6.41 | 6.48 | -0.15% | 336,613 | 219,215,384 |
| 2024-12-24 | 6.29 | 6.49 | 6.25 | 6.49 | +3.18% | 351,061 | 225,316,912 |
| 2024-12-23 | 6.17 | 6.33 | 6.16 | 6.29 | +1.94% | 314,777 | 197,185,973 |
| 2024-12-20 | 6.2 | 6.27 | 6.16 | 6.17 | -0.64% | 146,922 | 91,022,005 |
| 2024-12-19 | 6.08 | 6.22 | 6.02 | 6.21 | +1.47% | 239,362 | 147,011,553 |
| 2024-12-18 | 6.09 | 6.16 | 6.08 | 6.12 | +0.66% | 202,127 | 123,723,258 |
| 2024-12-17 | 6.17 | 6.2 | 6.06 | 6.08 | -1.78% | 357,654 | 218,214,383 |
| 2024-12-16 | 6.3 | 6.33 | 6.16 | 6.19 | -1.75% | 330,496 | 204,843,217 |
| 2024-12-13 | 6.48 | 6.48 | 6.26 | 6.3 | -2.93% | 417,941 | 264,448,088 |
| 2024-12-12 | 6.52 | 6.53 | 6.43 | 6.49 | -0.31% | 258,873 | 167,403,701 |
| 2024-12-11 | 6.46 | 6.58 | 6.46 | 6.51 | +0.15% | 227,394 | 147,956,994 |
| 2024-12-10 | 6.51 | 6.6 | 6.44 | 6.5 | +2.04% | 424,303 | 276,184,686 |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.37 | -1.24% | 366,416 | 235,448,461 |
| 2024-12-06 | 6.38 | 6.49 | 6.32 | 6.45 | +0.94% | 387,870 | 248,914,805 |
| 2024-12-05 | 6.47 | 6.55 | 6.3 | 6.39 | -0.93% | 476,957 | 304,100,769 |
| 2024-12-04 | 6.7 | 6.73 | 6.38 | 6.45 | -6.66% | 911,386 | 595,245,436 |
| 2024-12-03 | 6.27 | 6.91 | 6.17 | 6.91 | +10.03% | 1,290,551 | 867,601,566 |
| 2024-12-02 | 6.16 | 6.33 | 6.12 | 6.28 | +4.32% | 476,838 | 296,361,603 |
| 2024-11-29 | 6.01 | 6.08 | 5.98 | 6.02 | +0.17% | 176,668 | 106,548,381 |
| 2024-11-28 | 6.05 | 6.1 | 6 | 6.01 | -0.17% | 119,567 | 72,247,488 |
| 2024-11-27 | 5.97 | 6.02 | 5.82 | 6.02 | +0.67% | 154,215 | 91,159,164 |
| 2024-11-26 | 5.95 | 6.03 | 5.93 | 5.98 | +0.5% | 127,680 | 76,487,489 |
| 2024-11-25 | 5.89 | 5.98 | 5.81 | 5.95 | +1.19% | 155,650 | 91,926,127 |
| 2024-11-22 | 6.06 | 6.13 | 5.88 | 5.88 | -3.13% | 214,460 | 128,407,019 |
| 2024-11-21 | 6.14 | 6.19 | 6.04 | 6.07 | -0.98% | 195,875 | 119,191,180 |
| 2024-11-20 | 6.3 | 6.3 | 6.08 | 6.13 | +0.16% | 364,973 | 224,877,643 |
| 2024-11-19 | 6.15 | 6.18 | 5.99 | 6.12 | -0.33% | 243,949 | 148,197,934 |
| 2024-11-18 | 6.08 | 6.27 | 6.08 | 6.14 | +1.15% | 440,148 | 272,247,700 |
| 2024-11-15 | 5.95 | 6.17 | 5.92 | 6.07 | +1.68% | 320,601 | 195,766,440 |
| 2024-11-14 | 6.16 | 6.17 | 5.96 | 5.97 | -3.08% | 263,933 | 159,380,328 |
| 2024-11-13 | 6.09 | 6.24 | 6.06 | 6.16 | +1.15% | 286,522 | 176,377,086 |
| 2024-11-12 | 6.05 | 6.22 | 6.03 | 6.09 | +0.66% | 400,618 | 245,720,899 |
| 2024-11-11 | 5.99 | 6.09 | 5.92 | 6.05 | +1.34% | 255,905 | 153,446,382 |
| 2024-11-08 | 6.12 | 6.17 | 5.95 | 5.97 | -1.97% | 300,245 | 180,771,833 |
| 2024-11-07 | 5.9 | 6.09 | 5.9 | 6.09 | +2.35% | 281,367 | 169,412,510 |
| 2024-11-06 | 5.97 | 6.01 | 5.89 | 5.95 | -0.67% | 260,224 | 154,702,384 |
| 2024-11-05 | 5.88 | 6.01 | 5.83 | 5.99 | +1.7% | 306,727 | 182,808,096 |
| 2024-11-04 | 5.81 | 5.89 | 5.75 | 5.89 | +1.38% | 234,812 | 137,015,733 |
| 2024-11-01 | 5.83 | 5.9 | 5.77 | 5.81 | -1.36% | 265,717 | 154,758,886 |
| 2024-10-31 | 5.91 | 6 | 5.82 | 5.89 | -2.81% | 310,708 | 183,102,882 |
| 2024-10-30 | 6.08 | 6.16 | 5.96 | 6.06 | -0.82% | 258,117 | 156,428,806 |
| 2024-10-29 | 6.25 | 6.27 | 6.08 | 6.11 | -2.4% | 293,016 | 180,253,892 |
| 2024-10-28 | 6.3 | 6.32 | 6.18 | 6.26 | -0.63% | 227,118 | 141,738,141 |
| 2024-10-25 | 6.25 | 6.39 | 6.22 | 6.3 | +0.8% | 239,188 | 150,605,985 |
| 2024-10-24 | 6.22 | 6.27 | 6.14 | 6.25 | +0.48% | 189,165 | 117,795,272 |
| 2024-10-23 | 6.19 | 6.31 | 6.15 | 6.22 | +0.65% | 235,621 | 147,281,863 |
| 2024-10-22 | 6.15 | 6.28 | 6.05 | 6.18 | +0.98% | 298,548 | 184,619,205 |
| 2024-10-21 | 6.09 | 6.14 | 5.99 | 6.12 | +0.49% | 290,928 | 176,621,525 |
| 2024-10-18 | 6.03 | 6.19 | 5.91 | 6.09 | +1.16% | 348,213 | 210,337,626 |
| 2024-10-17 | 6.23 | 6.26 | 6.02 | 6.02 | -3.99% | 345,711 | 211,547,301 |
| 2024-10-16 | 6.25 | 6.34 | 6.19 | 6.27 | +0.8% | 374,365 | 234,152,033 |
| 2024-10-15 | 6.16 | 6.51 | 6.13 | 6.22 | +1.47% | 592,049 | 371,997,415 |
| 2024-10-14 | 5.97 | 6.19 | 5.94 | 6.13 | +3.2% | 321,870 | 195,279,244 |
| 2024-10-11 | 6.1 | 6.18 | 5.86 | 5.94 | -2.62% | 350,688 | 210,832,379 |
| 2024-10-10 | 6.01 | 6.26 | 6 | 6.1 | +2.18% | 453,900 | 277,771,859 |
| 2024-10-09 | 6.35 | 6.35 | 5.93 | 5.97 | -5.98% | 597,934 | 366,318,077 |
| 2024-10-08 | 7.03 | 7.05 | 6.17 | 6.35 | -0.94% | 949,980 | 621,011,810 |
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：