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 |
| 2024-12-31 | 6.76 | 6.79 | 6.43 | 6.45 | -4.73% | 844,595 | 556,234,620 |
| 2024-12-30 | 6.71 | 6.78 | 6.66 | 6.77 | +0.45% | 523,953 | 352,306,770 |
| 2024-12-27 | 6.73 | 6.9 | 6.72 | 6.74 | +0.45% | 835,163 | 566,540,087 |
| 2024-12-26 | 6.71 | 6.77 | 6.7 | 6.71 | -0.45% | 398,234 | 267,957,244 |
| 2024-12-25 | 6.84 | 6.85 | 6.68 | 6.74 | -1.75% | 455,897 | 307,140,346 |
| 2024-12-24 | 6.74 | 6.87 | 6.74 | 6.86 | +1.78% | 559,919 | 381,906,645 |
| 2024-12-23 | 6.88 | 6.9 | 6.71 | 6.74 | -2.32% | 619,335 | 421,433,092 |
| 2024-12-20 | 6.93 | 6.96 | 6.89 | 6.9 | -0.43% | 594,826 | 411,547,099 |
| 2024-12-19 | 6.9 | 7.13 | 6.86 | 6.93 | -2.26% | 1,067,039 | 739,679,093 |
| 2024-12-18 | 7.1 | 7.32 | 7.06 | 7.09 | +3.5% | 1,712,268 | 1,230,561,781 |
| 2024-12-17 | 6.93 | 6.97 | 6.82 | 6.85 | -1.44% | 610,693 | 420,265,405 |
| 2024-12-16 | 7.05 | 7.05 | 6.92 | 6.95 | -1.42% | 681,206 | 475,256,403 |
| 2024-12-13 | 7.25 | 7.26 | 7.03 | 7.05 | -3.42% | 922,685 | 657,694,385 |
| 2024-12-12 | 7.22 | 7.35 | 7.14 | 7.3 | +0.83% | 983,322 | 712,371,800 |
| 2024-12-11 | 7.21 | 7.28 | 7.2 | 7.24 | -0.14% | 690,719 | 500,251,534 |
| 2024-12-10 | 7.58 | 7.67 | 7.23 | 7.25 | +0.69% | 1,377,060 | 1,021,966,137 |
| 2024-12-09 | 7.31 | 7.36 | 7.14 | 7.2 | -1.77% | 764,365 | 553,086,114 |
| 2024-12-06 | 7.2 | 7.4 | 7.13 | 7.33 | +1.38% | 1,171,029 | 854,322,378 |
| 2024-12-05 | 7.16 | 7.27 | 7.14 | 7.23 | +0.42% | 683,714 | 493,765,058 |
| 2024-12-04 | 7.28 | 7.35 | 7.16 | 7.2 | -2.83% | 988,493 | 717,195,874 |
| 2024-12-03 | 7.38 | 7.51 | 7.24 | 7.41 | +2.07% | 1,527,433 | 1,128,502,787 |
| 2024-12-02 | 7.14 | 7.35 | 7.11 | 7.26 | +0.97% | 1,226,425 | 892,464,736 |
| 2024-11-29 | 7.01 | 7.39 | 6.98 | 7.19 | +1.99% | 1,543,021 | 1,109,238,894 |
| 2024-11-28 | 7.04 | 7.19 | 7 | 7.05 | +0.28% | 1,171,460 | 832,477,314 |
| 2024-11-27 | 6.91 | 7.04 | 6.76 | 7.03 | +1.3% | 1,041,121 | 719,065,747 |
| 2024-11-26 | 6.97 | 7.1 | 6.93 | 6.94 | -0.57% | 822,382 | 575,934,115 |
| 2024-11-25 | 7.14 | 7.18 | 6.82 | 6.98 | -2.24% | 1,301,401 | 907,391,781 |
| 2024-11-22 | 7.56 | 7.59 | 7.11 | 7.14 | -6.05% | 1,480,249 | 1,090,623,514 |
| 2024-11-21 | 7.72 | 7.73 | 7.51 | 7.6 | -2.19% | 1,387,751 | 1,057,094,126 |
| 2024-11-20 | 7.64 | 7.86 | 7.53 | 7.77 | +0.78% | 1,491,211 | 1,155,957,793 |
| 2024-11-19 | 7.59 | 7.73 | 7.43 | 7.71 | -0.77% | 1,939,906 | 1,469,643,792 |
| 2024-11-18 | 7.8 | 8.17 | 7.71 | 7.77 | +4.58% | 2,804,559 | 2,226,128,932 |
| 2024-11-15 | 7.72 | 7.88 | 7.42 | 7.43 | -4.38% | 1,591,079 | 1,218,166,751 |
| 2024-11-14 | 7.96 | 8.1 | 7.77 | 7.77 | -2.75% | 1,379,725 | 1,095,128,055 |
| 2024-11-13 | 8.03 | 8.1 | 7.81 | 7.99 | -1.84% | 1,665,904 | 1,324,489,765 |
| 2024-11-12 | 8.25 | 8.4 | 8 | 8.14 | -1.57% | 1,986,039 | 1,634,840,911 |
| 2024-11-11 | 8.22 | 8.42 | 8.16 | 8.27 | -1.08% | 2,069,767 | 1,705,345,213 |
| 2024-11-08 | 8.89 | 8.96 | 8.34 | 8.36 | -5.11% | 3,249,777 | 2,785,616,726 |
| 2024-11-07 | 8.27 | 9.22 | 8.26 | 8.81 | +1.26% | 4,781,975 | 4,143,606,246 |
| 2024-11-06 | 9.29 | 9.79 | 8.45 | 8.7 | -2.25% | 7,588,840 | 6,885,488,854 |
| 2024-11-05 | 8.5 | 8.9 | 8.3 | 8.9 | +10.01% | 2,971,946 | 2,594,164,714 |
| 2024-11-04 | 7.2 | 8.09 | 7.05 | 8.09 | +10.07% | 4,145,173 | 3,207,107,950 |
| 2024-11-01 | 7.4 | 8.2 | 6.9 | 7.35 | -1.74% | 5,483,674 | 4,124,192,304 |
| 2024-10-31 | 7.07 | 7.78 | 7.01 | 7.48 | +5.8% | 4,272,839 | 3,261,716,213 |
| 2024-10-30 | 7.02 | 7.31 | 6.77 | 7.07 | -0.84% | 2,468,162 | 1,733,274,864 |
| 2024-10-29 | 6.92 | 7.53 | 6.81 | 7.13 | +3.33% | 3,727,289 | 2,687,833,230 |
| 2024-10-28 | 6.62 | 6.99 | 6.59 | 6.9 | +3.45% | 2,298,443 | 1,569,729,186 |
| 2024-10-25 | 6.7 | 6.79 | 6.63 | 6.67 | -0.45% | 1,612,979 | 1,077,765,049 |
| 2024-10-24 | 6.6 | 6.85 | 6.58 | 6.7 | +0.45% | 1,586,510 | 1,066,541,072 |
| 2024-10-23 | 6.69 | 6.92 | 6.63 | 6.67 | +0.3% | 2,019,387 | 1,362,993,149 |
| 2024-10-22 | 6.86 | 6.86 | 6.58 | 6.65 | -3.62% | 2,009,355 | 1,336,826,979 |
| 2024-10-21 | 6.61 | 7.05 | 6.5 | 6.9 | +3.29% | 3,191,078 | 2,142,003,815 |
| 2024-10-18 | 6.33 | 6.97 | 6.18 | 6.68 | +4.87% | 3,174,975 | 2,077,288,228 |
| 2024-10-17 | 6.52 | 6.59 | 6.35 | 6.37 | -0.93% | 1,723,626 | 1,114,026,384 |
| 2024-10-16 | 6.51 | 6.68 | 6.34 | 6.43 | -4.6% | 2,879,592 | 1,864,488,779 |
| 2024-10-15 | 6.77 | 7.24 | 6.68 | 6.74 | -3.85% | 3,841,364 | 2,680,323,385 |
| 2024-10-14 | 6.7 | 7.15 | 6.41 | 7.01 | +7.85% | 4,285,420 | 2,923,225,065 |
| 2024-10-11 | 6.53 | 7.09 | 6.5 | 6.5 | -10.47% | 4,557,172 | 3,054,413,956 |
| 2024-10-10 | 8.13 | 8.15 | 7.26 | 7.26 | -10.04% | 5,957,894 | 4,565,509,776 |
| 2024-10-09 | 8.07 | 8.07 | 7.34 | 8.07 | +9.95% | 7,917,177 | 6,350,814,715 |
| 2024-10-08 | 7.34 | 7.34 | 7.34 | 7.34 | +10.04% | 261,787 | 192,151,526 |
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：