股票概览
5.92
+0.68%
+0.04
5.87
开盘价
5.95
最高价
5.86
最低价
129,329
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.94
MA10 (10日均线)
5.95
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 | 5.95 | 5.86 | 5.92 | +0.68% | 129,329 | 76,300,672 |
| 2025-03-24 | 5.93 | 5.95 | 5.78 | 5.88 | -0.34% | 285,464 | 167,269,337 |
| 2025-03-21 | 5.91 | 6.04 | 5.87 | 5.9 | -0.51% | 317,735 | 189,142,705 |
| 2025-03-20 | 5.94 | 5.99 | 5.93 | 5.93 | -0.5% | 160,223 | 95,420,901 |
| 2025-03-19 | 5.98 | 5.99 | 5.93 | 5.96 | -0.83% | 156,677 | 93,255,474 |
| 2025-03-18 | 6.02 | 6.03 | 5.96 | 6.01 | +0.17% | 190,093 | 113,873,070 |
| 2025-03-17 | 6 | 6.07 | 5.97 | 6 | +0.17% | 225,365 | 135,484,154 |
| 2025-03-14 | 5.84 | 5.99 | 5.82 | 5.99 | +2.57% | 303,023 | 179,723,733 |
| 2025-03-13 | 5.93 | 5.96 | 5.79 | 5.84 | -2.01% | 304,937 | 178,701,678 |
| 2025-03-12 | 5.97 | 6 | 5.96 | 5.96 | 0% | 195,564 | 116,858,368 |
| 2025-03-11 | 5.91 | 5.98 | 5.88 | 5.96 | +0.17% | 182,177 | 108,096,937 |
| 2025-03-10 | 5.93 | 5.97 | 5.88 | 5.95 | +0.17% | 182,718 | 108,318,077 |
| 2025-03-07 | 5.99 | 6.03 | 5.91 | 5.94 | -1.49% | 255,010 | 152,130,995 |
| 2025-03-06 | 5.94 | 6.04 | 5.93 | 6.03 | +1.69% | 302,448 | 181,613,157 |
| 2025-03-05 | 5.94 | 5.95 | 5.86 | 5.93 | -0.34% | 233,095 | 137,450,695 |
| 2025-03-04 | 5.86 | 6.07 | 5.83 | 5.95 | +1.36% | 396,805 | 236,671,942 |
| 2025-03-03 | 5.92 | 5.98 | 5.85 | 5.87 | -0.68% | 236,076 | 139,507,369 |
| 2025-02-28 | 5.99 | 6.03 | 5.89 | 5.91 | -1.99% | 303,111 | 180,388,438 |
| 2025-02-27 | 6.06 | 6.15 | 5.95 | 6.03 | -0.82% | 386,747 | 232,935,395 |
| 2025-02-26 | 6.04 | 6.13 | 6.02 | 6.08 | +0.66% | 392,626 | 237,838,641 |
| 2025-02-25 | 6.15 | 6.15 | 6.02 | 6.04 | -2.11% | 334,335 | 203,689,863 |
| 2025-02-24 | 6.18 | 6.24 | 6.12 | 6.17 | -0.16% | 271,082 | 167,513,007 |
| 2025-02-21 | 6.17 | 6.24 | 6.06 | 6.18 | +0.32% | 342,472 | 210,653,263 |
| 2025-02-20 | 6.22 | 6.23 | 6.1 | 6.16 | -1.12% | 292,400 | 179,800,943 |
| 2025-02-19 | 6.19 | 6.23 | 6.14 | 6.23 | +0.65% | 327,085 | 202,396,935 |
| 2025-02-18 | 6.41 | 6.44 | 6.17 | 6.19 | -3.28% | 401,851 | 252,239,804 |
| 2025-02-17 | 6.25 | 6.55 | 6.23 | 6.4 | +3.06% | 600,369 | 384,284,223 |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.21 | -0.48% | 280,225 | 173,931,674 |
| 2025-02-13 | 6.35 | 6.39 | 6.23 | 6.24 | -1.58% | 374,103 | 234,788,425 |
| 2025-02-12 | 6.35 | 6.42 | 6.25 | 6.34 | +0.63% | 580,466 | 366,586,086 |
| 2025-02-11 | 6.25 | 6.45 | 6.18 | 6.3 | +1.61% | 777,134 | 490,648,176 |
| 2025-02-10 | 6.13 | 6.23 | 6.13 | 6.2 | +1.31% | 360,863 | 222,990,826 |
| 2025-02-07 | 6.03 | 6.18 | 6 | 6.12 | +1.32% | 374,082 | 228,626,829 |
| 2025-02-06 | 5.89 | 6.04 | 5.85 | 6.04 | +2.37% | 301,372 | 180,207,561 |
| 2025-02-05 | 5.96 | 5.98 | 5.85 | 5.9 | -0.17% | 194,242 | 114,671,123 |
| 2025-01-27 | 6.03 | 6.12 | 5.91 | 5.91 | -1.99% | 238,662 | 143,175,727 |
| 2025-01-24 | 6 | 6.04 | 5.94 | 6.03 | +0.33% | 247,162 | 148,179,926 |
| 2025-01-23 | 6.07 | 6.16 | 6.01 | 6.01 | +0.33% | 301,971 | 183,989,547 |
| 2025-01-22 | 6.06 | 6.06 | 5.95 | 5.99 | -1.16% | 202,373 | 121,118,387 |
| 2025-01-21 | 6.11 | 6.13 | 6.01 | 6.06 | -0.49% | 213,831 | 129,563,783 |
| 2025-01-20 | 6.16 | 6.2 | 6.07 | 6.09 | -0.33% | 265,390 | 162,407,699 |
| 2025-01-17 | 6.04 | 6.16 | 5.99 | 6.11 | +0.99% | 329,981 | 201,210,098 |
| 2025-01-16 | 6.07 | 6.18 | 6.01 | 6.05 | -0.33% | 297,609 | 181,296,122 |
| 2025-01-15 | 6.08 | 6.08 | 6 | 6.07 | -0.16% | 262,104 | 158,270,440 |
| 2025-01-14 | 5.82 | 6.09 | 5.82 | 6.08 | +4.47% | 390,406 | 233,463,409 |
| 2025-01-13 | 5.74 | 5.83 | 5.67 | 5.82 | 0% | 249,736 | 143,958,960 |
| 2025-01-10 | 5.99 | 6.05 | 5.8 | 5.82 | -3% | 297,782 | 176,834,142 |
| 2025-01-09 | 5.9 | 6.09 | 5.87 | 6 | +0.84% | 355,561 | 213,594,644 |
| 2025-01-08 | 5.98 | 5.98 | 5.76 | 5.95 | -0.67% | 376,454 | 221,407,274 |
| 2025-01-07 | 5.9 | 6 | 5.88 | 5.99 | +1.35% | 314,070 | 186,770,793 |
| 2025-01-06 | 5.94 | 5.98 | 5.82 | 5.91 | -0.67% | 338,034 | 199,034,649 |
| 2025-01-03 | 6.17 | 6.22 | 5.93 | 5.95 | -4.03% | 429,238 | 259,513,723 |
| 2025-01-02 | 6.36 | 6.43 | 6.14 | 6.2 | -2.82% | 446,493 | 280,849,699 |
| 2024-12-31 | 6.6 | 6.63 | 6.37 | 6.38 | -2.74% | 337,384 | 217,810,731 |
| 2024-12-30 | 6.65 | 6.71 | 6.53 | 6.56 | -1.94% | 327,410 | 215,545,111 |
| 2024-12-27 | 6.61 | 6.75 | 6.56 | 6.69 | +1.36% | 399,414 | 266,625,459 |
| 2024-12-26 | 6.69 | 6.72 | 6.58 | 6.6 | -1.35% | 499,611 | 331,163,360 |
| 2024-12-25 | 6.85 | 6.85 | 6.65 | 6.69 | -2.34% | 452,508 | 303,812,436 |
| 2024-12-24 | 6.88 | 6.98 | 6.76 | 6.85 | -0.15% | 396,374 | 271,891,999 |
| 2024-12-23 | 7.15 | 7.25 | 6.83 | 6.86 | -2.42% | 537,316 | 374,597,761 |
| 2024-12-20 | 6.98 | 7.14 | 6.93 | 7.03 | -0.28% | 459,500 | 323,781,434 |
| 2024-12-19 | 6.97 | 7.17 | 6.88 | 7.05 | -1.26% | 647,738 | 454,707,678 |
| 2024-12-18 | 7.11 | 7.31 | 7.07 | 7.14 | +2.29% | 825,620 | 594,047,672 |
| 2024-12-17 | 7.14 | 7.22 | 6.94 | 6.98 | -1.83% | 622,888 | 439,811,088 |
| 2024-12-16 | 7.46 | 7.47 | 7.06 | 7.11 | -5.7% | 1,050,894 | 756,238,919 |
| 2024-12-13 | 7.87 | 7.88 | 7.5 | 7.54 | -5.28% | 1,136,298 | 866,740,907 |
| 2024-12-12 | 7.61 | 8.14 | 7.51 | 7.96 | +4.19% | 1,531,740 | 1,209,055,037 |
| 2024-12-11 | 7.4 | 7.76 | 7.35 | 7.64 | +2.83% | 1,076,122 | 814,839,332 |
| 2024-12-10 | 7.62 | 7.66 | 7.41 | 7.43 | +0.27% | 1,148,838 | 866,735,901 |
| 2024-12-09 | 7.52 | 7.68 | 7.38 | 7.41 | -1.98% | 990,210 | 741,430,154 |
| 2024-12-06 | 7.8 | 7.84 | 7.55 | 7.56 | -5.5% | 1,618,621 | 1,238,503,938 |
| 2024-12-05 | 7.88 | 8.36 | 7.64 | 8 | -0.74% | 2,032,606 | 1,612,216,113 |
| 2024-12-04 | 9.27 | 9.27 | 8.05 | 8.06 | -9.74% | 2,870,509 | 2,438,183,040 |
| 2024-12-03 | 7.94 | 8.93 | 7.84 | 8.93 | +9.98% | 1,827,690 | 1,574,567,071 |
| 2024-12-02 | 8.63 | 9.3 | 8.01 | 8.12 | -7.94% | 3,426,467 | 2,944,435,128 |
| 2024-11-29 | 8.42 | 8.82 | 8.2 | 8.82 | +9.98% | 2,909,830 | 2,512,905,498 |
| 2024-11-28 | 7.4 | 8.02 | 7.4 | 8.02 | +10.01% | 1,750,836 | 1,363,411,048 |
| 2024-11-27 | 6.92 | 7.76 | 6.7 | 7.29 | +3.4% | 3,426,173 | 2,494,544,484 |
| 2024-11-26 | 6.42 | 7.05 | 6.1 | 7.05 | +9.98% | 1,981,713 | 1,334,128,366 |
| 2024-11-25 | 6.66 | 6.82 | 6.26 | 6.41 | -7.9% | 2,292,278 | 1,476,104,986 |
| 2024-11-22 | 6.49 | 7.07 | 6.45 | 6.96 | +8.24% | 2,894,764 | 2,020,506,850 |
| 2024-11-21 | 6.65 | 7.09 | 6.35 | 6.43 | -5.86% | 2,301,956 | 1,512,574,235 |
| 2024-11-20 | 6.34 | 7.3 | 6.34 | 6.83 | -2.98% | 3,059,110 | 2,072,333,195 |
| 2024-11-19 | 7.3 | 7.57 | 6.9 | 7.04 | +2.33% | 3,964,166 | 2,894,628,886 |
| 2024-11-18 | 6.88 | 6.88 | 6.88 | 6.88 | +10.08% | 305,670 | 210,301,043 |
| 2024-11-15 | 5.6 | 6.25 | 5.53 | 6.25 | +10.04% | 2,059,483 | 1,230,262,105 |
| 2024-11-14 | 5.9 | 6.01 | 5.65 | 5.68 | -6.89% | 1,626,781 | 941,013,830 |
| 2024-11-13 | 5.82 | 6.46 | 5.67 | 6.1 | +3.92% | 2,287,597 | 1,419,472,289 |
| 2024-11-12 | 5.35 | 5.87 | 5.33 | 5.87 | +9.93% | 828,201 | 461,933,379 |
| 2024-11-11 | 5.31 | 5.36 | 5.24 | 5.34 | -0.19% | 302,045 | 159,961,802 |
| 2024-11-08 | 5.49 | 5.54 | 5.34 | 5.35 | -2.19% | 401,256 | 217,166,917 |
| 2024-11-07 | 5.3 | 5.47 | 5.26 | 5.47 | +3.01% | 434,996 | 235,466,102 |
| 2024-11-06 | 5.31 | 5.39 | 5.25 | 5.31 | +0.19% | 287,870 | 152,683,181 |
| 2024-11-05 | 5.18 | 5.31 | 5.17 | 5.3 | +1.92% | 334,499 | 175,861,071 |
| 2024-11-04 | 5.17 | 5.2 | 5.14 | 5.2 | +0.39% | 154,059 | 79,589,915 |
| 2024-11-01 | 5.24 | 5.28 | 5.13 | 5.18 | -1.33% | 240,964 | 125,280,690 |
| 2024-10-31 | 5.2 | 5.26 | 5.17 | 5.25 | +0.96% | 244,991 | 127,623,084 |
| 2024-10-30 | 5.19 | 5.26 | 5.16 | 5.2 | 0% | 166,759 | 86,815,549 |
| 2024-10-29 | 5.29 | 5.32 | 5.17 | 5.2 | -1.89% | 240,356 | 125,514,948 |
| 2024-10-28 | 5.22 | 5.3 | 5.16 | 5.3 | +0.57% | 270,106 | 141,513,693 |
| 2024-10-25 | 5.26 | 5.28 | 5.23 | 5.27 | +0.38% | 182,436 | 95,894,506 |
| 2024-10-24 | 5.26 | 5.3 | 5.21 | 5.25 | -0.57% | 123,479 | 64,779,850 |
| 2024-10-23 | 5.28 | 5.32 | 5.25 | 5.28 | -0.19% | 238,302 | 125,839,874 |
| 2024-10-22 | 5.19 | 5.31 | 5.12 | 5.29 | +1.34% | 346,593 | 180,622,296 |
| 2024-10-21 | 5.17 | 5.32 | 5.15 | 5.22 | +2.76% | 362,341 | 188,735,973 |
| 2024-10-18 | 4.98 | 5.15 | 4.92 | 5.08 | +1.8% | 292,232 | 147,253,253 |
| 2024-10-17 | 5.1 | 5.11 | 4.98 | 4.99 | -1.77% | 179,314 | 90,201,134 |
| 2024-10-16 | 5.01 | 5.13 | 5.01 | 5.08 | +0.79% | 177,842 | 90,206,494 |
| 2024-10-15 | 5.15 | 5.16 | 5.03 | 5.04 | -2.89% | 239,772 | 122,184,260 |
| 2024-10-14 | 5.19 | 5.21 | 5.08 | 5.19 | +0.58% | 273,590 | 141,043,588 |
| 2024-10-11 | 5.31 | 5.33 | 5.09 | 5.16 | -3.55% | 331,577 | 172,453,814 |
| 2024-10-10 | 5.14 | 5.53 | 5.05 | 5.35 | +4.49% | 508,044 | 270,111,722 |
| 2024-10-09 | 5.48 | 5.48 | 5.1 | 5.12 | -8.24% | 463,089 | 243,032,056 |
| 2024-10-08 | 5.85 | 5.85 | 5.36 | 5.58 | +4.89% | 620,955 | 348,834,167 |
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：