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 |
| 2024-12-31 | 5.72 | 5.73 | 5.56 | 5.57 | -2.79% | 599,428 | 337,502,136 |
| 2024-12-30 | 5.73 | 5.75 | 5.69 | 5.73 | 0% | 382,087 | 218,494,582 |
| 2024-12-27 | 5.72 | 5.78 | 5.7 | 5.73 | +0.17% | 417,104 | 239,560,028 |
| 2024-12-26 | 5.72 | 5.77 | 5.7 | 5.72 | +0.18% | 352,761 | 202,307,438 |
| 2024-12-25 | 5.75 | 5.76 | 5.66 | 5.71 | -0.7% | 369,557 | 210,597,671 |
| 2024-12-24 | 5.68 | 5.75 | 5.68 | 5.75 | +1.23% | 389,999 | 222,872,546 |
| 2024-12-23 | 5.79 | 5.82 | 5.68 | 5.68 | -1.9% | 574,065 | 329,729,003 |
| 2024-12-20 | 5.87 | 5.88 | 5.77 | 5.79 | -1.03% | 549,717 | 319,351,831 |
| 2024-12-19 | 5.82 | 5.87 | 5.75 | 5.85 | -0.34% | 715,867 | 415,206,562 |
| 2024-12-18 | 5.9 | 5.93 | 5.86 | 5.87 | 0% | 480,562 | 283,506,561 |
| 2024-12-17 | 5.9 | 5.95 | 5.85 | 5.87 | -0.84% | 597,716 | 352,196,420 |
| 2024-12-16 | 5.94 | 6 | 5.9 | 5.92 | -0.34% | 718,044 | 426,595,960 |
| 2024-12-13 | 6.1 | 6.1 | 5.93 | 5.94 | -3.26% | 1,216,926 | 729,454,268 |
| 2024-12-12 | 6.15 | 6.15 | 6.06 | 6.14 | -0.16% | 883,052 | 539,703,535 |
| 2024-12-11 | 6.1 | 6.21 | 6.07 | 6.15 | +0.49% | 1,155,430 | 711,304,396 |
| 2024-12-10 | 6.25 | 6.32 | 6.1 | 6.12 | -0.33% | 1,607,966 | 993,406,872 |
| 2024-12-09 | 6.05 | 6.32 | 6.04 | 6.14 | +1.66% | 1,904,482 | 1,174,000,529 |
| 2024-12-06 | 6 | 6.05 | 5.94 | 6.04 | -0.33% | 1,362,990 | 818,525,490 |
| 2024-12-05 | 6.07 | 6.19 | 5.92 | 6.06 | -0.16% | 2,014,769 | 1,215,446,888 |
| 2024-12-04 | 6.2 | 6.36 | 6.02 | 6.07 | +2.88% | 2,978,268 | 1,839,705,998 |
| 2024-12-03 | 5.95 | 5.96 | 5.86 | 5.9 | -0.84% | 625,524 | 368,792,228 |
| 2024-12-02 | 5.78 | 5.98 | 5.77 | 5.95 | +2.23% | 954,778 | 564,128,089 |
| 2024-11-29 | 5.74 | 5.86 | 5.7 | 5.82 | +0.69% | 798,117 | 462,395,987 |
| 2024-11-28 | 5.83 | 5.93 | 5.77 | 5.78 | -0.34% | 877,006 | 511,950,800 |
| 2024-11-27 | 5.72 | 5.8 | 5.59 | 5.8 | +1.4% | 714,696 | 406,804,772 |
| 2024-11-26 | 5.7 | 5.81 | 5.68 | 5.72 | +0.18% | 612,607 | 351,703,377 |
| 2024-11-25 | 5.72 | 5.82 | 5.64 | 5.71 | -0.35% | 695,024 | 398,464,288 |
| 2024-11-22 | 5.96 | 5.97 | 5.73 | 5.73 | -3.86% | 990,697 | 578,847,080 |
| 2024-11-21 | 5.97 | 6.01 | 5.9 | 5.96 | -0.5% | 671,464 | 399,179,808 |
| 2024-11-20 | 5.99 | 6.03 | 5.92 | 5.99 | -0.17% | 803,460 | 479,675,344 |
| 2024-11-19 | 5.92 | 6 | 5.86 | 6 | +1.69% | 747,257 | 443,356,572 |
| 2024-11-18 | 5.95 | 6.04 | 5.85 | 5.9 | -0.84% | 974,994 | 578,942,943 |
| 2024-11-15 | 6.04 | 6.14 | 5.95 | 5.95 | -1.82% | 930,807 | 562,696,232 |
| 2024-11-14 | 6.19 | 6.28 | 6.02 | 6.06 | -2.1% | 1,052,191 | 646,167,109 |
| 2024-11-13 | 6.13 | 6.25 | 6.12 | 6.19 | -0.16% | 915,752 | 565,696,787 |
| 2024-11-12 | 6.33 | 6.43 | 6.13 | 6.2 | -2.52% | 1,619,307 | 1,018,563,357 |
| 2024-11-11 | 6.39 | 6.41 | 6.26 | 6.36 | -0.63% | 1,361,864 | 862,291,929 |
| 2024-11-08 | 6.78 | 6.81 | 6.38 | 6.4 | -4.19% | 2,518,375 | 1,648,356,138 |
| 2024-11-07 | 6.5 | 6.92 | 6.45 | 6.68 | +0.45% | 2,280,171 | 1,521,745,580 |
| 2024-11-06 | 6.76 | 6.83 | 6.55 | 6.65 | -0.45% | 2,786,275 | 1,855,255,138 |
| 2024-11-05 | 6.15 | 6.73 | 6.08 | 6.68 | +8.27% | 3,449,992 | 2,261,303,657 |
| 2024-11-04 | 6.2 | 6.27 | 6.02 | 6.17 | +1.98% | 2,480,986 | 1,521,054,059 |
| 2024-11-01 | 5.78 | 6.29 | 5.74 | 6.05 | +4.67% | 3,761,025 | 2,290,906,954 |
| 2024-10-31 | 5.67 | 5.8 | 5.63 | 5.78 | +1.4% | 1,145,379 | 657,842,620 |
| 2024-10-30 | 5.63 | 5.79 | 5.62 | 5.7 | +0.71% | 996,448 | 566,895,101 |
| 2024-10-29 | 5.85 | 5.85 | 5.64 | 5.66 | -2.75% | 1,156,325 | 661,112,951 |
| 2024-10-28 | 5.66 | 5.84 | 5.64 | 5.82 | +3.01% | 1,514,236 | 870,690,128 |
| 2024-10-25 | 5.62 | 5.69 | 5.59 | 5.65 | -0.53% | 990,177 | 557,935,108 |
| 2024-10-24 | 5.62 | 5.69 | 5.55 | 5.68 | +0.35% | 903,129 | 507,741,819 |
| 2024-10-23 | 5.65 | 5.7 | 5.63 | 5.66 | -0.18% | 826,167 | 467,731,617 |
| 2024-10-22 | 5.59 | 5.68 | 5.56 | 5.67 | +0.89% | 976,080 | 550,071,208 |
| 2024-10-21 | 5.58 | 5.74 | 5.52 | 5.62 | +1.44% | 1,484,844 | 835,345,453 |
| 2024-10-18 | 5.47 | 5.62 | 5.43 | 5.54 | +1.84% | 1,130,942 | 623,739,880 |
| 2024-10-17 | 5.58 | 5.61 | 5.44 | 5.44 | -1.98% | 700,068 | 386,577,919 |
| 2024-10-16 | 5.47 | 5.6 | 5.44 | 5.55 | +1.09% | 724,710 | 400,932,453 |
| 2024-10-15 | 5.59 | 5.68 | 5.49 | 5.49 | -1.96% | 962,526 | 537,615,421 |
| 2024-10-14 | 5.53 | 5.63 | 5.5 | 5.6 | +1.82% | 941,500 | 525,013,333 |
| 2024-10-11 | 5.65 | 5.66 | 5.44 | 5.5 | -1.61% | 828,207 | 459,783,971 |
| 2024-10-10 | 5.55 | 5.77 | 5.45 | 5.59 | +1.82% | 1,513,878 | 849,176,513 |
| 2024-10-09 | 5.77 | 5.78 | 5.41 | 5.49 | -6.79% | 2,067,703 | 1,155,667,382 |
| 2024-10-08 | 6.3 | 6.3 | 5.68 | 5.89 | +2.79% | 3,055,160 | 1,822,600,175 |
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：