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 |
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：