股票概览
5.9
+0.34%
+0.02
5.88
开盘价
5.92
最高价
5.79
最低价
73,937
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.06
MA10 (10日均线)
6.03
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 | 5.88 | 5.92 | 5.79 | 5.9 | +0.34% | 73,937 | 43,429,547 |
| 2025-03-24 | 6.05 | 6.07 | 5.8 | 5.88 | -3.29% | 211,607 | 125,209,417 |
| 2025-03-21 | 6.05 | 6.15 | 5.91 | 6.08 | +0.83% | 288,652 | 173,609,593 |
| 2025-03-20 | 6.06 | 6.1 | 6.03 | 6.03 | -0.66% | 166,794 | 101,089,775 |
| 2025-03-19 | 6.1 | 6.13 | 6.06 | 6.07 | -1.62% | 238,364 | 145,159,761 |
| 2025-03-18 | 6.12 | 6.41 | 6.07 | 6.17 | +0.49% | 420,957 | 261,167,296 |
| 2025-03-17 | 6.09 | 6.2 | 6.06 | 6.14 | +0.99% | 302,356 | 184,981,580 |
| 2025-03-14 | 6.03 | 6.08 | 5.98 | 6.08 | +0.66% | 259,903 | 157,253,447 |
| 2025-03-13 | 6.14 | 6.14 | 5.94 | 6.04 | -2.42% | 377,817 | 227,315,777 |
| 2025-03-12 | 6.1 | 6.24 | 6.1 | 6.19 | +0.32% | 496,472 | 306,192,781 |
| 2025-03-11 | 6.28 | 6.54 | 6.11 | 6.17 | +3.7% | 898,846 | 562,221,191 |
| 2025-03-10 | 6.08 | 6.1 | 5.93 | 5.95 | -2.3% | 211,246 | 126,399,768 |
| 2025-03-07 | 6.05 | 6.16 | 5.93 | 6.09 | -0.49% | 445,154 | 270,377,479 |
| 2025-03-06 | 5.88 | 6.2 | 5.83 | 6.12 | +4.97% | 520,394 | 313,299,751 |
| 2025-03-05 | 5.92 | 5.93 | 5.74 | 5.83 | -1.19% | 207,535 | 120,511,289 |
| 2025-03-04 | 5.86 | 5.98 | 5.85 | 5.9 | +0.51% | 169,765 | 99,955,299 |
| 2025-03-03 | 5.9 | 5.98 | 5.83 | 5.87 | 0% | 219,135 | 129,730,906 |
| 2025-02-28 | 6.02 | 6.04 | 5.84 | 5.87 | -2.98% | 276,828 | 164,550,968 |
| 2025-02-27 | 6.06 | 6.12 | 5.97 | 6.05 | -0.82% | 322,738 | 194,555,442 |
| 2025-02-26 | 6.11 | 6.18 | 6.04 | 6.1 | -0.49% | 400,209 | 244,023,644 |
| 2025-02-25 | 6 | 6.31 | 5.9 | 6.13 | +2% | 638,114 | 391,916,066 |
| 2025-02-24 | 5.78 | 6.05 | 5.74 | 6.01 | +5.07% | 581,268 | 345,640,940 |
| 2025-02-21 | 5.59 | 5.72 | 5.51 | 5.72 | +2.51% | 261,282 | 147,191,578 |
| 2025-02-20 | 5.56 | 5.6 | 5.49 | 5.58 | +0.36% | 182,362 | 101,398,665 |
| 2025-02-19 | 5.53 | 5.58 | 5.48 | 5.56 | +0.91% | 185,121 | 102,530,353 |
| 2025-02-18 | 5.72 | 5.72 | 5.49 | 5.51 | -3.84% | 266,667 | 149,087,666 |
| 2025-02-17 | 5.69 | 5.83 | 5.67 | 5.73 | +0.53% | 273,080 | 157,285,949 |
| 2025-02-14 | 5.7 | 5.83 | 5.63 | 5.7 | -0.7% | 295,359 | 167,782,831 |
| 2025-02-13 | 5.82 | 5.86 | 5.73 | 5.74 | -0.86% | 289,323 | 167,641,643 |
| 2025-02-12 | 5.73 | 5.79 | 5.68 | 5.79 | +0.35% | 301,984 | 173,288,699 |
| 2025-02-11 | 5.59 | 5.94 | 5.45 | 5.77 | +3.59% | 492,565 | 279,894,859 |
| 2025-02-10 | 5.47 | 5.58 | 5.46 | 5.57 | +2.01% | 271,280 | 150,137,546 |
| 2025-02-07 | 5.39 | 5.53 | 5.35 | 5.46 | +1.3% | 330,924 | 180,503,517 |
| 2025-02-06 | 5.26 | 5.41 | 5.2 | 5.39 | +2.08% | 289,821 | 154,042,980 |
| 2025-02-05 | 5.22 | 5.29 | 5.16 | 5.28 | +2.13% | 181,766 | 95,329,100 |
| 2025-01-27 | 5.25 | 5.32 | 5.16 | 5.17 | -1.34% | 167,300 | 87,653,792 |
| 2025-01-24 | 5.23 | 5.28 | 5.19 | 5.24 | -0.19% | 173,940 | 91,140,317 |
| 2025-01-23 | 5.25 | 5.36 | 5.23 | 5.25 | +0.96% | 230,944 | 122,488,155 |
| 2025-01-22 | 5.31 | 5.31 | 5.18 | 5.2 | -2.26% | 182,517 | 95,454,259 |
| 2025-01-21 | 5.36 | 5.43 | 5.25 | 5.32 | 0% | 275,671 | 147,364,576 |
| 2025-01-20 | 5.33 | 5.39 | 5.22 | 5.32 | +0.95% | 217,876 | 116,064,009 |
| 2025-01-17 | 5.24 | 5.32 | 5.18 | 5.27 | 0% | 179,579 | 94,606,506 |
| 2025-01-16 | 5.28 | 5.38 | 5.22 | 5.27 | 0% | 189,828 | 100,626,367 |
| 2025-01-15 | 5.28 | 5.33 | 5.23 | 5.27 | -0.38% | 182,421 | 96,203,608 |
| 2025-01-14 | 5.09 | 5.31 | 5.09 | 5.29 | +3.73% | 283,436 | 148,306,006 |
| 2025-01-13 | 5 | 5.12 | 4.93 | 5.1 | 0% | 165,416 | 83,446,574 |
| 2025-01-10 | 5.28 | 5.31 | 5.09 | 5.1 | -3.41% | 214,009 | 111,310,083 |
| 2025-01-09 | 5.24 | 5.33 | 5.22 | 5.28 | 0% | 193,684 | 102,399,906 |
| 2025-01-08 | 5.38 | 5.38 | 5.13 | 5.28 | -2.04% | 263,444 | 138,515,069 |
| 2025-01-07 | 5.3 | 5.4 | 5.24 | 5.39 | +1.7% | 261,956 | 139,149,407 |
| 2025-01-06 | 5.45 | 5.45 | 5.2 | 5.3 | -2.93% | 301,186 | 159,420,691 |
| 2025-01-03 | 5.94 | 5.97 | 5.43 | 5.46 | -8.54% | 464,447 | 261,689,420 |
| 2025-01-02 | 6.11 | 6.26 | 5.84 | 5.97 | -3.86% | 450,290 | 272,775,003 |
| 2024-12-31 | 6.6 | 6.67 | 6.2 | 6.21 | -6.33% | 526,273 | 335,454,822 |
| 2024-12-30 | 6.64 | 6.87 | 6.5 | 6.63 | -1.19% | 579,467 | 385,300,565 |
| 2024-12-27 | 6.81 | 6.94 | 6.7 | 6.71 | -1.47% | 627,813 | 427,737,335 |
| 2024-12-26 | 6.75 | 6.92 | 6.67 | 6.81 | +0.89% | 740,441 | 503,325,066 |
| 2024-12-25 | 6.65 | 7.03 | 6.45 | 6.75 | +0.75% | 1,203,840 | 817,838,761 |
| 2024-12-24 | 6.11 | 6.7 | 6.11 | 6.7 | +10.02% | 725,828 | 472,142,426 |
| 2024-12-23 | 6.55 | 6.55 | 6.08 | 6.09 | -7.87% | 487,089 | 305,818,597 |
| 2024-12-20 | 6.4 | 6.99 | 6.35 | 6.61 | +3.28% | 825,316 | 549,087,499 |
| 2024-12-19 | 6.16 | 6.47 | 5.96 | 6.4 | +2.56% | 592,328 | 365,516,270 |
| 2024-12-18 | 6.26 | 6.35 | 6.15 | 6.24 | +0.16% | 334,299 | 208,545,291 |
| 2024-12-17 | 6.61 | 6.62 | 6.2 | 6.23 | -6.17% | 505,903 | 321,442,159 |
| 2024-12-16 | 6.71 | 6.89 | 6.55 | 6.64 | -1.48% | 578,100 | 386,511,917 |
| 2024-12-13 | 6.6 | 6.92 | 6.46 | 6.74 | +0.9% | 892,438 | 600,910,634 |
| 2024-12-12 | 6.33 | 6.85 | 6.29 | 6.68 | +5.2% | 868,413 | 573,693,177 |
| 2024-12-11 | 6.28 | 6.42 | 6.21 | 6.35 | +0.63% | 375,316 | 237,996,006 |
| 2024-12-10 | 6.55 | 6.59 | 6.3 | 6.31 | +0.16% | 492,169 | 316,034,852 |
| 2024-12-09 | 6.49 | 6.5 | 6.25 | 6.3 | -2.93% | 413,799 | 262,224,560 |
| 2024-12-06 | 6.57 | 6.64 | 6.42 | 6.49 | -1.96% | 498,175 | 323,685,821 |
| 2024-12-05 | 6.51 | 6.63 | 6.47 | 6.62 | -0.75% | 571,480 | 373,568,835 |
| 2024-12-04 | 6.38 | 6.75 | 6.33 | 6.67 | +5.37% | 974,503 | 637,938,376 |
| 2024-12-03 | 6.35 | 6.42 | 6.21 | 6.33 | +0.48% | 525,997 | 331,912,338 |
| 2024-12-02 | 6.22 | 6.39 | 6.17 | 6.3 | +1.78% | 569,975 | 358,956,846 |
| 2024-11-29 | 6.15 | 6.25 | 6.04 | 6.19 | -0.16% | 609,261 | 374,374,920 |
| 2024-11-28 | 6.26 | 6.49 | 6.15 | 6.2 | -0.16% | 676,942 | 428,840,496 |
| 2024-11-27 | 6.23 | 6.24 | 5.92 | 6.21 | -1.58% | 687,517 | 419,401,921 |
| 2024-11-26 | 6.4 | 6.87 | 6.26 | 6.31 | -3.22% | 930,297 | 599,452,640 |
| 2024-11-25 | 6.99 | 7 | 6.52 | 6.52 | -9.94% | 1,239,410 | 828,058,301 |
| 2024-11-22 | 7.29 | 7.72 | 7.12 | 7.24 | +2.99% | 1,922,392 | 1,424,016,928 |
| 2024-11-21 | 6.27 | 7.03 | 6.17 | 7.03 | +10.02% | 1,311,928 | 865,631,561 |
| 2024-11-20 | 6.41 | 6.79 | 6.26 | 6.39 | +2.08% | 1,604,901 | 1,041,934,977 |
| 2024-11-19 | 5.71 | 6.26 | 5.56 | 6.26 | +10.02% | 1,127,989 | 681,748,574 |
| 2024-11-18 | 5.68 | 5.85 | 5.47 | 5.69 | +2.89% | 534,332 | 302,383,537 |
| 2024-11-15 | 5.65 | 5.95 | 5.52 | 5.53 | -2.98% | 596,442 | 344,091,310 |
| 2024-11-14 | 5.84 | 5.96 | 5.68 | 5.7 | +2.7% | 840,304 | 489,125,522 |
| 2024-11-13 | 5.46 | 5.62 | 5.45 | 5.55 | +0.91% | 260,169 | 143,623,009 |
| 2024-11-12 | 5.63 | 5.64 | 5.45 | 5.5 | -2.31% | 348,340 | 193,219,428 |
| 2024-11-11 | 5.71 | 5.71 | 5.54 | 5.63 | -1.57% | 482,826 | 270,263,742 |
| 2024-11-08 | 6 | 6.03 | 5.68 | 5.72 | -2.89% | 627,979 | 363,316,956 |
| 2024-11-07 | 5.69 | 5.93 | 5.61 | 5.89 | +1.55% | 522,835 | 304,577,300 |
| 2024-11-06 | 5.85 | 5.98 | 5.72 | 5.8 | +0.69% | 677,120 | 395,624,187 |
| 2024-11-05 | 5.68 | 5.85 | 5.61 | 5.76 | +1.59% | 699,260 | 402,509,841 |
| 2024-11-04 | 5.73 | 5.81 | 5.46 | 5.67 | +0.35% | 643,146 | 361,914,319 |
| 2024-11-01 | 6.06 | 6.28 | 5.58 | 5.65 | -5.52% | 1,202,538 | 709,809,335 |
| 2024-10-31 | 5.44 | 5.98 | 5.42 | 5.98 | +9.93% | 1,062,219 | 621,858,082 |
| 2024-10-30 | 5.2 | 5.59 | 5.2 | 5.44 | +3.42% | 657,871 | 355,889,226 |
| 2024-10-29 | 5.9 | 5.9 | 5.26 | 5.26 | -6.07% | 1,068,250 | 584,060,462 |
| 2024-10-28 | 5.18 | 5.6 | 5.15 | 5.6 | +10.02% | 854,717 | 469,445,448 |
| 2024-10-25 | 4.88 | 5.15 | 4.88 | 5.09 | +5.82% | 573,638 | 290,066,807 |
| 2024-10-24 | 4.78 | 4.86 | 4.76 | 4.81 | +0.42% | 239,169 | 115,391,571 |
| 2024-10-23 | 4.82 | 4.86 | 4.77 | 4.79 | -0.62% | 240,499 | 115,690,082 |
| 2024-10-22 | 4.88 | 4.93 | 4.75 | 4.82 | -0.41% | 313,604 | 151,159,754 |
| 2024-10-21 | 4.77 | 4.94 | 4.71 | 4.84 | +3.42% | 468,929 | 227,294,028 |
| 2024-10-18 | 4.61 | 4.72 | 4.54 | 4.68 | +1.08% | 233,983 | 108,183,924 |
| 2024-10-17 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 293,393 | 137,268,667 |
| 2024-10-16 | 4.65 | 4.81 | 4.64 | 4.79 | +3.9% | 316,547 | 150,201,763 |
| 2024-10-15 | 4.7 | 4.74 | 4.61 | 4.61 | -2.95% | 225,410 | 105,373,593 |
| 2024-10-14 | 4.8 | 4.84 | 4.66 | 4.75 | +2.59% | 305,640 | 144,825,967 |
| 2024-10-11 | 4.62 | 4.69 | 4.56 | 4.63 | 0% | 198,965 | 92,191,488 |
| 2024-10-10 | 4.62 | 4.75 | 4.54 | 4.63 | +0.22% | 301,965 | 140,274,751 |
| 2024-10-09 | 5.02 | 5.02 | 4.62 | 4.62 | -9.94% | 418,649 | 200,688,368 |
| 2024-10-08 | 5.48 | 5.48 | 4.92 | 5.13 | +2.6% | 725,123 | 376,273,325 |
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：