股票概览
5.89
+0.51%
+0.03
5.87
开盘价
5.97
最高价
5.83
最低价
636,608
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.87
MA10 (10日均线)
5.74
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 | 5.87 | 5.97 | 5.83 | 5.89 | +0.51% | 636,608 | 375,795,780 |
| 2025-03-24 | 5.77 | 5.91 | 5.74 | 5.86 | +1.56% | 912,339 | 533,222,445 |
| 2025-03-21 | 5.82 | 5.87 | 5.73 | 5.77 | -0.86% | 640,766 | 371,457,403 |
| 2025-03-20 | 5.86 | 5.89 | 5.81 | 5.82 | -0.68% | 505,257 | 295,509,324 |
| 2025-03-19 | 5.88 | 5.89 | 5.8 | 5.86 | -0.51% | 648,791 | 379,142,517 |
| 2025-03-18 | 5.9 | 5.96 | 5.87 | 5.89 | 0% | 716,932 | 424,014,055 |
| 2025-03-17 | 5.96 | 5.98 | 5.89 | 5.89 | -1.01% | 781,322 | 462,414,276 |
| 2025-03-14 | 6.01 | 6.06 | 5.92 | 5.95 | +0.85% | 1,378,547 | 822,409,263 |
| 2025-03-13 | 5.93 | 5.97 | 5.82 | 5.9 | -0.17% | 946,800 | 555,594,669 |
| 2025-03-12 | 6 | 6.03 | 5.9 | 5.91 | -1.5% | 1,138,769 | 676,947,728 |
| 2025-03-11 | 5.81 | 6.04 | 5.78 | 6 | +1.52% | 1,704,323 | 1,009,261,650 |
| 2025-03-10 | 5.87 | 5.98 | 5.78 | 5.91 | +2.78% | 2,043,199 | 1,200,425,636 |
| 2025-03-07 | 5.56 | 5.82 | 5.56 | 5.75 | +3.23% | 1,946,871 | 1,116,699,198 |
| 2025-03-06 | 5.55 | 5.59 | 5.53 | 5.57 | +0.91% | 689,824 | 383,646,631 |
| 2025-03-05 | 5.51 | 5.53 | 5.45 | 5.52 | 0% | 441,906 | 242,669,956 |
| 2025-03-04 | 5.52 | 5.53 | 5.45 | 5.52 | 0% | 486,001 | 266,990,050 |
| 2025-03-03 | 5.41 | 5.56 | 5.41 | 5.52 | +2.22% | 982,569 | 542,918,088 |
| 2025-02-28 | 5.41 | 5.49 | 5.4 | 5.4 | -0.92% | 669,748 | 364,220,109 |
| 2025-02-27 | 5.49 | 5.5 | 5.4 | 5.45 | -0.91% | 509,106 | 276,880,522 |
| 2025-02-26 | 5.43 | 5.51 | 5.42 | 5.5 | +1.48% | 543,343 | 297,563,584 |
| 2025-02-25 | 5.48 | 5.5 | 5.42 | 5.42 | -1.63% | 535,061 | 292,142,735 |
| 2025-02-24 | 5.51 | 5.54 | 5.48 | 5.51 | -0.18% | 514,033 | 283,043,493 |
| 2025-02-21 | 5.57 | 5.59 | 5.49 | 5.52 | -0.9% | 626,625 | 346,149,427 |
| 2025-02-20 | 5.53 | 5.58 | 5.52 | 5.57 | +0.54% | 534,729 | 297,148,770 |
| 2025-02-19 | 5.51 | 5.54 | 5.49 | 5.54 | +0.73% | 530,178 | 292,514,004 |
| 2025-02-18 | 5.53 | 5.57 | 5.48 | 5.5 | -0.18% | 594,283 | 328,463,485 |
| 2025-02-17 | 5.56 | 5.57 | 5.48 | 5.51 | -1.25% | 733,713 | 404,171,332 |
| 2025-02-14 | 5.57 | 5.6 | 5.54 | 5.58 | +0.18% | 494,304 | 275,231,252 |
| 2025-02-13 | 5.64 | 5.69 | 5.57 | 5.57 | -1.24% | 625,639 | 351,635,098 |
| 2025-02-12 | 5.65 | 5.66 | 5.59 | 5.64 | -0.7% | 731,490 | 411,435,985 |
| 2025-02-11 | 5.68 | 5.71 | 5.64 | 5.68 | +0.18% | 586,340 | 332,776,524 |
| 2025-02-10 | 5.71 | 5.72 | 5.66 | 5.67 | -0.35% | 638,787 | 362,598,865 |
| 2025-02-07 | 5.65 | 5.74 | 5.63 | 5.69 | +0.53% | 871,747 | 495,495,813 |
| 2025-02-06 | 5.56 | 5.67 | 5.53 | 5.66 | +1.62% | 675,273 | 378,894,007 |
| 2025-02-05 | 5.59 | 5.61 | 5.52 | 5.57 | +0.54% | 545,094 | 303,886,505 |
| 2025-01-27 | 5.62 | 5.66 | 5.53 | 5.54 | -1.25% | 683,333 | 383,040,403 |
| 2025-01-24 | 5.58 | 5.63 | 5.55 | 5.61 | +0.9% | 429,593 | 240,292,228 |
| 2025-01-23 | 5.62 | 5.68 | 5.55 | 5.56 | -0.54% | 557,411 | 313,187,039 |
| 2025-01-22 | 5.61 | 5.61 | 5.53 | 5.59 | -0.36% | 355,857 | 198,129,350 |
| 2025-01-21 | 5.65 | 5.67 | 5.57 | 5.61 | -0.36% | 370,027 | 207,291,965 |
| 2025-01-20 | 5.7 | 5.72 | 5.61 | 5.63 | -0.53% | 536,870 | 302,619,918 |
| 2025-01-17 | 5.64 | 5.67 | 5.6 | 5.66 | +0.35% | 463,878 | 261,912,056 |
| 2025-01-16 | 5.61 | 5.7 | 5.59 | 5.64 | +1.26% | 647,738 | 365,919,718 |
| 2025-01-15 | 5.64 | 5.65 | 5.53 | 5.57 | -1.24% | 561,076 | 312,328,948 |
| 2025-01-14 | 5.55 | 5.65 | 5.53 | 5.64 | +1.44% | 603,927 | 339,061,148 |
| 2025-01-13 | 5.43 | 5.59 | 5.4 | 5.56 | +1.65% | 514,852 | 284,763,723 |
| 2025-01-10 | 5.47 | 5.55 | 5.45 | 5.47 | +0.18% | 459,770 | 252,734,874 |
| 2025-01-09 | 5.45 | 5.51 | 5.43 | 5.46 | 0% | 331,173 | 181,260,034 |
| 2025-01-08 | 5.58 | 5.59 | 5.37 | 5.46 | -2.33% | 632,800 | 345,550,668 |
| 2025-01-07 | 5.51 | 5.6 | 5.45 | 5.59 | +1.45% | 476,901 | 264,426,941 |
| 2025-01-06 | 5.48 | 5.61 | 5.45 | 5.51 | +0.36% | 575,710 | 318,002,289 |
| 2025-01-03 | 5.5 | 5.65 | 5.47 | 5.49 | -0.18% | 709,026 | 393,570,222 |
| 2025-01-02 | 5.57 | 5.62 | 5.45 | 5.5 | -1.26% | 686,651 | 381,228,355 |
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：