股票概览
5.91
-2.31%
-0.14
6.07
开盘价
6.1
最高价
5.88
最低价
292,273
成交量
数据更新至: 2025-03-25
技术指标
6.14
MA5 (5日均线)
5.91
MA10 (10日均线)
5.81
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 | 6.07 | 6.1 | 5.88 | 5.91 | -2.31% | 292,273 | 173,774,838 |
| 2025-03-24 | 6.29 | 6.3 | 5.99 | 6.05 | -3.66% | 487,802 | 298,794,964 |
| 2025-03-21 | 6.15 | 6.4 | 6.14 | 6.28 | +1.45% | 596,084 | 373,613,283 |
| 2025-03-20 | 6.27 | 6.57 | 6.19 | 6.19 | -1.28% | 1,159,447 | 736,932,761 |
| 2025-03-19 | 6 | 6.27 | 6 | 6.27 | +10% | 764,445 | 473,346,110 |
| 2025-03-18 | 5.77 | 5.78 | 5.69 | 5.7 | -1.04% | 154,346 | 88,141,965 |
| 2025-03-17 | 5.87 | 5.9 | 5.75 | 5.76 | +0.17% | 230,322 | 133,625,486 |
| 2025-03-14 | 5.6 | 5.8 | 5.6 | 5.75 | +2.31% | 314,351 | 179,508,287 |
| 2025-03-13 | 5.6 | 5.64 | 5.51 | 5.62 | +0.18% | 226,693 | 126,011,097 |
| 2025-03-12 | 5.63 | 5.65 | 5.59 | 5.61 | -0.36% | 130,804 | 73,480,744 |
| 2025-03-11 | 5.56 | 5.63 | 5.53 | 5.63 | +0.18% | 156,580 | 87,288,347 |
| 2025-03-10 | 5.61 | 5.63 | 5.56 | 5.62 | +0.9% | 168,818 | 94,514,544 |
| 2025-03-07 | 5.7 | 5.71 | 5.57 | 5.57 | -2.96% | 262,725 | 147,233,922 |
| 2025-03-06 | 5.6 | 5.86 | 5.57 | 5.74 | +1.77% | 315,718 | 180,227,101 |
| 2025-03-05 | 5.6 | 5.64 | 5.49 | 5.64 | 0% | 282,843 | 157,319,695 |
| 2025-03-04 | 5.68 | 5.7 | 5.59 | 5.64 | -1.4% | 246,827 | 138,792,629 |
| 2025-03-03 | 5.8 | 5.86 | 5.68 | 5.72 | -1.04% | 241,555 | 139,486,125 |
| 2025-02-28 | 5.98 | 5.98 | 5.76 | 5.78 | -3.18% | 349,935 | 204,352,707 |
| 2025-02-27 | 5.82 | 6.08 | 5.76 | 5.97 | +2.4% | 584,852 | 348,327,185 |
| 2025-02-26 | 5.5 | 5.95 | 5.5 | 5.83 | +6.19% | 706,520 | 409,162,721 |
| 2025-02-25 | 5.53 | 5.62 | 5.47 | 5.49 | -1.96% | 295,570 | 164,058,661 |
| 2025-02-24 | 5.56 | 5.68 | 5.5 | 5.6 | +0.36% | 328,370 | 183,902,647 |
| 2025-02-21 | 5.62 | 5.64 | 5.49 | 5.58 | -1.06% | 354,079 | 196,649,693 |
| 2025-02-20 | 5.76 | 5.76 | 5.63 | 5.64 | -1.74% | 286,527 | 162,520,710 |
| 2025-02-19 | 5.72 | 5.75 | 5.66 | 5.74 | +0.17% | 269,680 | 153,948,367 |
| 2025-02-18 | 5.98 | 5.98 | 5.72 | 5.73 | -4.02% | 360,253 | 209,597,883 |
| 2025-02-17 | 6.03 | 6.04 | 5.89 | 5.97 | -0.67% | 331,027 | 197,631,696 |
| 2025-02-14 | 6.06 | 6.1 | 5.98 | 6.01 | -1.15% | 253,272 | 152,302,686 |
| 2025-02-13 | 6.12 | 6.19 | 6.06 | 6.08 | -0.65% | 342,492 | 209,641,726 |
| 2025-02-12 | 6.07 | 6.14 | 5.99 | 6.12 | +0.16% | 297,338 | 180,202,031 |
| 2025-02-11 | 6.2 | 6.23 | 6.05 | 6.11 | -1.13% | 256,556 | 156,431,286 |
| 2025-02-10 | 6.12 | 6.2 | 6.09 | 6.18 | +0.98% | 312,110 | 192,341,537 |
| 2025-02-07 | 6.07 | 6.18 | 6.04 | 6.12 | +0.66% | 368,119 | 225,285,487 |
| 2025-02-06 | 6.05 | 6.1 | 5.94 | 6.08 | +0.16% | 264,143 | 159,306,321 |
| 2025-02-05 | 5.99 | 6.1 | 5.98 | 6.07 | +1.34% | 222,640 | 134,736,827 |
| 2025-01-27 | 6.03 | 6.13 | 5.99 | 5.99 | +1.18% | 271,803 | 164,172,789 |
| 2025-01-24 | 5.91 | 5.94 | 5.8 | 5.92 | +0.34% | 255,475 | 150,310,220 |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.9 | -1.17% | 309,370 | 185,820,418 |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | -2.13% | 247,474 | 148,709,553 |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.1 | -0.65% | 294,999 | 181,173,879 |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | -0.49% | 270,894 | 166,640,103 |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | -1.28% | 194,895 | 120,570,459 |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | -0.16% | 339,996 | 215,249,215 |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | +0.48% | 377,442 | 235,990,525 |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | +4.53% | 331,555 | 204,324,433 |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | +0.51% | 299,996 | 176,207,181 |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | -4.2% | 313,423 | 190,644,598 |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | -1.43% | 225,309 | 140,163,011 |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | -0.95% | 361,691 | 224,708,422 |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | +2.09% | 297,413 | 187,244,068 |
| 2025-01-06 | 6.48 | 6.48 | 6.2 | 6.21 | -5.48% | 431,008 | 271,808,687 |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | -7.85% | 558,301 | 378,027,247 |
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：