股票概览
5.8
-0.34%
-0.02
5.82
开盘价
5.83
最高价
5.77
最低价
217,680
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.91
MA10 (10日均线)
5.93
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 | 5.82 | 5.83 | 5.77 | 5.8 | -0.34% | 217,680 | 126,218,069 |
| 2025-03-24 | 5.86 | 5.86 | 5.75 | 5.82 | -0.51% | 489,628 | 283,933,696 |
| 2025-03-21 | 5.88 | 5.92 | 5.83 | 5.85 | -0.85% | 463,798 | 272,369,021 |
| 2025-03-20 | 5.97 | 5.97 | 5.9 | 5.9 | -1.01% | 361,611 | 214,121,011 |
| 2025-03-19 | 5.98 | 6 | 5.94 | 5.96 | -0.5% | 379,946 | 226,544,847 |
| 2025-03-18 | 6.01 | 6.05 | 5.96 | 5.99 | -0.33% | 420,864 | 252,002,259 |
| 2025-03-17 | 6.09 | 6.1 | 6 | 6.01 | -0.83% | 634,794 | 383,416,968 |
| 2025-03-14 | 5.82 | 6.17 | 5.82 | 6.06 | +3.95% | 1,411,130 | 849,977,192 |
| 2025-03-13 | 5.89 | 5.91 | 5.79 | 5.83 | -1.02% | 452,775 | 264,149,001 |
| 2025-03-12 | 5.9 | 5.98 | 5.86 | 5.89 | +0.34% | 455,271 | 268,876,428 |
| 2025-03-11 | 5.85 | 5.87 | 5.82 | 5.87 | -0.51% | 417,561 | 243,912,812 |
| 2025-03-10 | 5.96 | 5.96 | 5.87 | 5.9 | -1.01% | 362,530 | 213,934,206 |
| 2025-03-07 | 6.06 | 6.08 | 5.94 | 5.96 | -2.61% | 749,311 | 449,528,104 |
| 2025-03-06 | 5.9 | 6.16 | 5.89 | 6.12 | +4.08% | 1,238,049 | 748,374,587 |
| 2025-03-05 | 5.85 | 5.9 | 5.78 | 5.88 | +0.17% | 440,025 | 257,002,655 |
| 2025-03-04 | 5.8 | 5.88 | 5.78 | 5.87 | +0.69% | 322,944 | 188,764,817 |
| 2025-03-03 | 5.89 | 5.94 | 5.8 | 5.83 | -1.19% | 435,538 | 255,742,332 |
| 2025-02-28 | 6.01 | 6.07 | 5.87 | 5.9 | -2.48% | 560,611 | 334,457,967 |
| 2025-02-27 | 6.06 | 6.12 | 5.96 | 6.05 | -0.66% | 630,787 | 380,554,170 |
| 2025-02-26 | 6 | 6.09 | 5.98 | 6.09 | +1.5% | 577,075 | 347,729,062 |
| 2025-02-25 | 6.05 | 6.07 | 5.98 | 6 | -1.64% | 609,572 | 367,332,536 |
| 2025-02-24 | 6.19 | 6.2 | 6.07 | 6.1 | -1.77% | 613,312 | 375,949,986 |
| 2025-02-21 | 6.08 | 6.22 | 6.02 | 6.21 | +2.14% | 906,757 | 555,630,982 |
| 2025-02-20 | 6.12 | 6.18 | 6.07 | 6.08 | -0.98% | 572,477 | 349,948,134 |
| 2025-02-19 | 6.06 | 6.17 | 6.05 | 6.14 | -0.32% | 689,658 | 421,268,028 |
| 2025-02-18 | 6.28 | 6.42 | 6.12 | 6.16 | -1.91% | 1,159,199 | 724,370,472 |
| 2025-02-17 | 6.39 | 6.42 | 6.24 | 6.28 | -0.16% | 772,448 | 488,294,596 |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.29 | -0.63% | 662,186 | 418,172,092 |
| 2025-02-13 | 6.32 | 6.44 | 6.22 | 6.33 | 0% | 942,633 | 596,993,029 |
| 2025-02-12 | 6.2 | 6.33 | 6.17 | 6.33 | +1.77% | 657,422 | 410,573,675 |
| 2025-02-11 | 6.3 | 6.31 | 6.16 | 6.22 | -1.27% | 550,225 | 341,677,828 |
| 2025-02-10 | 6.26 | 6.33 | 6.24 | 6.3 | +0.8% | 669,175 | 420,386,986 |
| 2025-02-07 | 6.05 | 6.35 | 6.05 | 6.25 | +2.46% | 1,279,857 | 796,812,075 |
| 2025-02-06 | 5.97 | 6.1 | 5.92 | 6.1 | +2.01% | 746,785 | 450,005,026 |
| 2025-02-05 | 6.05 | 6.07 | 5.95 | 5.98 | 0% | 483,415 | 289,531,002 |
| 2025-01-27 | 6.2 | 6.26 | 5.98 | 5.98 | -3.86% | 966,472 | 587,717,583 |
| 2025-01-24 | 6.07 | 6.28 | 6.03 | 6.22 | +0.32% | 1,245,355 | 765,912,432 |
| 2025-01-23 | 6.06 | 6.57 | 6.06 | 6.2 | +3.85% | 2,244,350 | 1,431,039,646 |
| 2025-01-22 | 6 | 6.02 | 5.93 | 5.97 | -1% | 401,068 | 239,166,844 |
| 2025-01-21 | 6.18 | 6.21 | 5.99 | 6.03 | -1.63% | 662,143 | 401,274,096 |
| 2025-01-20 | 6.11 | 6.35 | 6.05 | 6.13 | +0.99% | 1,169,894 | 727,517,938 |
| 2025-01-17 | 6.04 | 6.1 | 5.98 | 6.07 | +0.5% | 422,773 | 255,736,846 |
| 2025-01-16 | 6.01 | 6.15 | 5.98 | 6.04 | +0.5% | 709,222 | 429,580,848 |
| 2025-01-15 | 5.98 | 6.11 | 5.86 | 6.01 | -2.75% | 1,271,452 | 761,298,743 |
| 2025-01-14 | 5.95 | 6.19 | 5.94 | 6.18 | +4.39% | 794,344 | 485,405,025 |
| 2025-01-13 | 5.81 | 5.92 | 5.74 | 5.92 | +0.68% | 414,491 | 242,918,277 |
| 2025-01-10 | 6.02 | 6.06 | 5.88 | 5.88 | -2.16% | 351,324 | 209,291,775 |
| 2025-01-09 | 6.02 | 6.1 | 6 | 6.01 | -0.66% | 329,593 | 199,226,413 |
| 2025-01-08 | 6.11 | 6.11 | 5.89 | 6.05 | -1.47% | 536,063 | 321,742,345 |
| 2025-01-07 | 6.03 | 6.15 | 6 | 6.14 | +1.82% | 493,034 | 298,914,097 |
| 2025-01-06 | 5.98 | 6.04 | 5.92 | 6.03 | +0.5% | 508,597 | 304,642,736 |
| 2025-01-03 | 6.2 | 6.23 | 6 | 6 | -3.07% | 726,954 | 442,662,721 |
| 2025-01-02 | 6.41 | 6.45 | 6.11 | 6.19 | -4.03% | 798,898 | 501,903,911 |
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：