股票概览
5.84
-0.34%
-0.02
5.81
开盘价
5.89
最高价
5.74
最低价
37,735
成交量
数据更新至: 2025-03-25
技术指标
6.01
MA5 (5日均线)
6.05
MA10 (10日均线)
5.94
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 | 5.81 | 5.89 | 5.74 | 5.84 | -0.34% | 37,735 | 21,884,827 |
| 2025-03-24 | 6.14 | 6.15 | 5.75 | 5.86 | -4.56% | 82,801 | 48,879,366 |
| 2025-03-21 | 6.12 | 6.17 | 6.06 | 6.14 | +0.33% | 51,898 | 31,765,740 |
| 2025-03-20 | 6.11 | 6.17 | 6.08 | 6.12 | +0.33% | 43,075 | 26,400,319 |
| 2025-03-19 | 6.15 | 6.15 | 6.05 | 6.1 | -0.81% | 44,593 | 27,196,217 |
| 2025-03-18 | 6.12 | 6.15 | 6.06 | 6.15 | +0.65% | 43,982 | 26,885,361 |
| 2025-03-17 | 6.11 | 6.18 | 6.1 | 6.11 | +0.16% | 50,885 | 31,207,277 |
| 2025-03-14 | 6.14 | 6.15 | 6.01 | 6.1 | -0.33% | 74,405 | 45,139,445 |
| 2025-03-13 | 6.02 | 6.18 | 5.95 | 6.12 | +2.34% | 139,199 | 84,332,912 |
| 2025-03-12 | 5.89 | 6.03 | 5.82 | 5.98 | +1.53% | 66,849 | 39,872,795 |
| 2025-03-11 | 5.79 | 5.89 | 5.76 | 5.89 | +0.34% | 25,323 | 14,776,924 |
| 2025-03-10 | 5.83 | 5.94 | 5.8 | 5.87 | +0.86% | 40,852 | 23,978,039 |
| 2025-03-07 | 5.8 | 5.88 | 5.76 | 5.82 | 0% | 33,049 | 19,239,495 |
| 2025-03-06 | 5.79 | 5.86 | 5.73 | 5.82 | +0.52% | 33,631 | 19,517,721 |
| 2025-03-05 | 5.87 | 5.87 | 5.69 | 5.79 | -1.36% | 40,523 | 23,287,298 |
| 2025-03-04 | 5.75 | 5.88 | 5.75 | 5.87 | +1.73% | 41,049 | 23,966,049 |
| 2025-03-03 | 5.84 | 5.93 | 5.7 | 5.77 | -0.69% | 50,591 | 29,393,018 |
| 2025-02-28 | 5.83 | 5.95 | 5.76 | 5.81 | -1.19% | 59,888 | 35,155,737 |
| 2025-02-27 | 5.78 | 5.88 | 5.67 | 5.88 | +1.73% | 52,343 | 30,334,577 |
| 2025-02-26 | 5.68 | 5.82 | 5.67 | 5.78 | +1.76% | 55,340 | 31,869,262 |
| 2025-02-25 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 33,077 | 18,930,105 |
| 2025-02-24 | 5.68 | 5.82 | 5.65 | 5.72 | +0.53% | 51,437 | 29,512,248 |
| 2025-02-21 | 5.84 | 5.84 | 5.6 | 5.69 | -1.9% | 58,040 | 32,921,150 |
| 2025-02-20 | 5.85 | 5.87 | 5.71 | 5.8 | -0.51% | 55,377 | 32,066,205 |
| 2025-02-19 | 5.77 | 5.89 | 5.72 | 5.83 | +1.04% | 36,122 | 21,074,488 |
| 2025-02-18 | 5.97 | 5.98 | 5.74 | 5.77 | -3.35% | 43,230 | 25,356,932 |
| 2025-02-17 | 5.76 | 5.98 | 5.74 | 5.97 | +3.65% | 60,799 | 35,761,219 |
| 2025-02-14 | 5.78 | 5.86 | 5.74 | 5.76 | 0% | 48,886 | 28,253,390 |
| 2025-02-13 | 5.84 | 5.91 | 5.75 | 5.76 | -1.37% | 56,294 | 32,767,968 |
| 2025-02-12 | 5.79 | 5.85 | 5.74 | 5.84 | +0.86% | 66,951 | 38,735,796 |
| 2025-02-11 | 5.78 | 5.82 | 5.72 | 5.79 | +0.35% | 40,605 | 23,439,320 |
| 2025-02-10 | 5.73 | 5.77 | 5.7 | 5.77 | +1.23% | 53,156 | 30,485,153 |
| 2025-02-07 | 5.71 | 5.78 | 5.64 | 5.7 | -0.18% | 57,103 | 32,622,451 |
| 2025-02-06 | 5.62 | 5.71 | 5.51 | 5.71 | +1.42% | 51,112 | 28,841,398 |
| 2025-02-05 | 5.63 | 5.67 | 5.52 | 5.63 | +1.62% | 46,084 | 25,886,982 |
| 2025-01-27 | 5.57 | 5.7 | 5.5 | 5.54 | +0.54% | 54,118 | 30,376,384 |
| 2025-01-24 | 5.46 | 5.51 | 5.39 | 5.51 | +0.92% | 54,070 | 29,527,405 |
| 2025-01-23 | 5.4 | 5.55 | 5.4 | 5.46 | +2.44% | 57,367 | 31,486,870 |
| 2025-01-22 | 5.5 | 5.5 | 5.26 | 5.33 | -1.66% | 46,720 | 25,002,594 |
| 2025-01-21 | 5.62 | 5.74 | 5.4 | 5.42 | -2.69% | 58,189 | 32,086,577 |
| 2025-01-20 | 5.5 | 5.6 | 5.4 | 5.57 | +2.01% | 52,940 | 29,354,601 |
| 2025-01-17 | 5.54 | 5.59 | 5.4 | 5.46 | -2.5% | 49,868 | 27,207,789 |
| 2025-01-16 | 5.46 | 5.61 | 5.46 | 5.6 | +2.56% | 60,686 | 33,757,605 |
| 2025-01-15 | 5.52 | 5.6 | 5.44 | 5.46 | -1.09% | 40,170 | 22,074,665 |
| 2025-01-14 | 5.35 | 5.54 | 5.33 | 5.52 | +3.18% | 74,664 | 40,774,085 |
| 2025-01-13 | 5.27 | 5.39 | 5.03 | 5.35 | +1.52% | 57,223 | 29,979,835 |
| 2025-01-10 | 5.27 | 5.35 | 5.21 | 5.27 | -0.75% | 60,782 | 32,214,168 |
| 2025-01-09 | 5.2 | 5.34 | 5.19 | 5.31 | +0.76% | 51,936 | 27,430,570 |
| 2025-01-08 | 5.24 | 5.32 | 5.06 | 5.27 | +0.76% | 58,464 | 30,470,269 |
| 2025-01-07 | 4.99 | 5.24 | 4.99 | 5.23 | +3.77% | 51,320 | 26,297,267 |
| 2025-01-06 | 5.04 | 5.12 | 4.72 | 5.04 | -0.79% | 66,556 | 33,098,510 |
| 2025-01-03 | 5.42 | 5.45 | 5.06 | 5.08 | -5.4% | 94,940 | 48,809,126 |
| 2025-01-02 | 5.35 | 5.53 | 5.3 | 5.37 | 0% | 94,101 | 51,153,522 |
| 2024-12-31 | 5.44 | 5.52 | 5.33 | 5.37 | -1.65% | 88,243 | 47,832,882 |
| 2024-12-30 | 5.71 | 5.76 | 5.39 | 5.46 | -6.02% | 170,806 | 93,766,804 |
| 2024-12-27 | 6.15 | 6.48 | 5.75 | 5.81 | -4.44% | 288,640 | 176,235,611 |
| 2024-12-26 | 5.87 | 6.13 | 5.87 | 6.08 | +3.05% | 70,739 | 42,695,872 |
| 2024-12-25 | 6 | 6.06 | 5.72 | 5.9 | -2.64% | 100,343 | 58,995,515 |
| 2024-12-24 | 6.03 | 6.1 | 5.82 | 6.06 | +1.68% | 102,630 | 61,178,045 |
| 2024-12-23 | 6.22 | 6.37 | 5.94 | 5.96 | -4.33% | 164,164 | 100,264,489 |
| 2024-12-20 | 6.18 | 6.68 | 6.18 | 6.23 | +1.3% | 153,757 | 97,982,298 |
| 2024-12-19 | 6.16 | 6.22 | 5.96 | 6.15 | -2.54% | 152,478 | 93,204,230 |
| 2024-12-18 | 6.2 | 6.44 | 6 | 6.31 | +0.32% | 213,683 | 134,153,750 |
| 2024-12-17 | 6.9 | 6.9 | 6.22 | 6.29 | -7.09% | 248,492 | 160,460,049 |
| 2024-12-16 | 6.9 | 7.16 | 6.66 | 6.77 | -5.31% | 400,244 | 275,093,412 |
| 2024-12-13 | 6.45 | 7.15 | 6.44 | 7.15 | +10% | 349,161 | 246,261,136 |
| 2024-12-12 | 6.26 | 6.52 | 6.24 | 6.5 | +3.83% | 89,302 | 57,348,029 |
| 2024-12-11 | 6.15 | 6.27 | 6.13 | 6.26 | +1.95% | 51,195 | 31,847,257 |
| 2024-12-10 | 6.3 | 6.33 | 6.1 | 6.14 | -0.81% | 77,271 | 47,860,408 |
| 2024-12-09 | 6.09 | 6.32 | 6.09 | 6.19 | +1.64% | 98,110 | 60,778,466 |
| 2024-12-06 | 6.05 | 6.14 | 6.01 | 6.09 | +0.66% | 62,366 | 37,936,842 |
| 2024-12-05 | 6.01 | 6.07 | 6 | 6.05 | +0.67% | 59,830 | 36,121,449 |
| 2024-12-04 | 6.1 | 6.14 | 5.97 | 6.01 | -2.28% | 88,149 | 53,278,612 |
| 2024-12-03 | 6.12 | 6.21 | 6.02 | 6.15 | +0.65% | 102,998 | 63,121,566 |
| 2024-12-02 | 5.9 | 6.12 | 5.88 | 6.11 | +3.04% | 91,783 | 55,429,053 |
| 2024-11-29 | 5.89 | 5.94 | 5.77 | 5.93 | +1.89% | 72,589 | 42,646,877 |
| 2024-11-28 | 5.8 | 5.9 | 5.75 | 5.82 | +0.34% | 74,831 | 43,655,280 |
| 2024-11-27 | 5.83 | 5.88 | 5.55 | 5.8 | -1.53% | 103,856 | 59,085,303 |
| 2024-11-26 | 5.83 | 6.02 | 5.83 | 5.89 | +0.86% | 122,155 | 72,488,423 |
| 2024-11-25 | 5.7 | 5.85 | 5.63 | 5.84 | +2.1% | 96,907 | 55,763,321 |
| 2024-11-22 | 5.97 | 6.13 | 5.72 | 5.72 | -4.35% | 119,453 | 70,664,545 |
| 2024-11-21 | 5.78 | 6.11 | 5.72 | 5.98 | +3.28% | 170,137 | 101,814,264 |
| 2024-11-20 | 5.53 | 5.85 | 5.53 | 5.79 | +4.32% | 118,858 | 68,260,815 |
| 2024-11-19 | 5.45 | 5.57 | 5.36 | 5.55 | +1.83% | 80,626 | 44,259,564 |
| 2024-11-18 | 5.51 | 5.65 | 5.36 | 5.45 | -0.91% | 124,348 | 68,534,166 |
| 2024-11-15 | 5.58 | 5.71 | 5.5 | 5.5 | -1.08% | 65,578 | 36,689,463 |
| 2024-11-14 | 5.71 | 5.77 | 5.55 | 5.56 | -3.14% | 76,122 | 42,960,378 |
| 2024-11-13 | 5.62 | 5.87 | 5.62 | 5.74 | -0.69% | 92,210 | 53,066,086 |
| 2024-11-12 | 5.7 | 6.03 | 5.67 | 5.78 | +1.58% | 128,828 | 74,882,738 |
| 2024-11-11 | 5.71 | 5.73 | 5.61 | 5.69 | -0.18% | 68,593 | 38,859,769 |
| 2024-11-08 | 5.77 | 5.81 | 5.63 | 5.7 | -1.21% | 84,593 | 48,304,498 |
| 2024-11-07 | 5.63 | 5.78 | 5.56 | 5.77 | +3.04% | 97,529 | 55,765,447 |
| 2024-11-06 | 5.57 | 5.63 | 5.49 | 5.6 | +0.72% | 93,019 | 51,925,240 |
| 2024-11-05 | 5.5 | 5.59 | 5.48 | 5.56 | +1.46% | 81,601 | 45,145,345 |
| 2024-11-04 | 5.43 | 5.58 | 5.36 | 5.48 | +1.67% | 76,861 | 42,193,628 |
| 2024-11-01 | 5.7 | 5.72 | 5.36 | 5.39 | -5.44% | 138,857 | 76,039,217 |
| 2024-10-31 | 5.61 | 5.74 | 5.59 | 5.7 | +1.06% | 127,811 | 72,367,695 |
| 2024-10-30 | 5.47 | 5.66 | 5.44 | 5.64 | +2.73% | 132,759 | 73,966,057 |
| 2024-10-29 | 5.56 | 5.67 | 5.4 | 5.49 | -1.79% | 139,440 | 76,764,223 |
| 2024-10-28 | 5.33 | 5.62 | 5.33 | 5.59 | +4.88% | 132,363 | 73,197,640 |
| 2024-10-25 | 5.2 | 5.37 | 5.19 | 5.33 | +1.91% | 92,464 | 49,075,447 |
| 2024-10-24 | 5.2 | 5.29 | 5.13 | 5.23 | +0.19% | 95,150 | 49,667,214 |
| 2024-10-23 | 5.15 | 5.24 | 5.09 | 5.22 | +1.36% | 114,267 | 59,137,763 |
| 2024-10-22 | 4.99 | 5.17 | 4.96 | 5.15 | +3% | 135,986 | 69,287,634 |
| 2024-10-21 | 4.97 | 5.03 | 4.89 | 5 | +1.21% | 95,438 | 47,359,635 |
| 2024-10-18 | 4.91 | 4.99 | 4.83 | 4.94 | +1.02% | 104,819 | 51,516,941 |
| 2024-10-17 | 4.97 | 5.06 | 4.84 | 4.89 | -0.41% | 93,114 | 45,851,161 |
| 2024-10-16 | 4.85 | 5.03 | 4.83 | 4.91 | +0.2% | 84,692 | 41,833,050 |
| 2024-10-15 | 4.96 | 5.03 | 4.83 | 4.9 | -2.78% | 95,898 | 47,392,029 |
| 2024-10-14 | 4.98 | 5.04 | 4.8 | 5.04 | +5.22% | 108,732 | 53,368,772 |
| 2024-10-11 | 4.99 | 5 | 4.74 | 4.79 | -3.62% | 103,374 | 50,298,072 |
| 2024-10-10 | 4.93 | 5.08 | 4.8 | 4.97 | +1.43% | 151,493 | 75,134,436 |
| 2024-10-09 | 5.35 | 5.38 | 4.9 | 4.9 | -9.26% | 200,738 | 101,977,815 |
| 2024-10-08 | 5.7 | 5.7 | 5 | 5.4 | +3.85% | 287,065 | 154,445,939 |
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：