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 |
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：