股票概览
5.93
+0.34%
+0.02
5.89
开盘价
5.95
最高价
5.86
最低价
72,863
成交量
数据更新至: 2025-03-25
技术指标
5.95
MA5 (5日均线)
5.92
MA10 (10日均线)
5.84
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 | 5.89 | 5.95 | 5.86 | 5.93 | +0.34% | 72,863 | 43,107,587 |
| 2025-03-24 | 5.93 | 5.98 | 5.85 | 5.91 | -1.01% | 167,438 | 98,549,704 |
| 2025-03-21 | 5.94 | 6.03 | 5.93 | 5.97 | 0% | 115,189 | 68,821,607 |
| 2025-03-20 | 5.96 | 5.99 | 5.94 | 5.97 | +0.17% | 69,147 | 41,241,397 |
| 2025-03-19 | 5.99 | 6 | 5.94 | 5.96 | -0.5% | 81,379 | 48,549,772 |
| 2025-03-18 | 5.98 | 6.01 | 5.94 | 5.99 | 0% | 88,901 | 53,102,789 |
| 2025-03-17 | 5.91 | 6 | 5.9 | 5.99 | +1.87% | 151,917 | 90,496,167 |
| 2025-03-14 | 5.85 | 5.89 | 5.83 | 5.88 | +0.86% | 92,360 | 54,211,324 |
| 2025-03-13 | 5.8 | 5.84 | 5.76 | 5.83 | +0.34% | 74,902 | 43,416,492 |
| 2025-03-12 | 5.83 | 5.84 | 5.78 | 5.81 | -0.17% | 68,879 | 39,989,365 |
| 2025-03-11 | 5.75 | 5.82 | 5.7 | 5.82 | +0.52% | 77,562 | 44,674,045 |
| 2025-03-10 | 5.77 | 5.8 | 5.74 | 5.79 | +0.87% | 80,178 | 46,270,068 |
| 2025-03-07 | 5.72 | 5.79 | 5.71 | 5.74 | +0.35% | 94,990 | 54,592,271 |
| 2025-03-06 | 5.69 | 5.73 | 5.66 | 5.72 | +0.7% | 94,942 | 54,125,831 |
| 2025-03-05 | 5.72 | 5.73 | 5.64 | 5.68 | -0.7% | 78,314 | 44,420,506 |
| 2025-03-04 | 5.69 | 5.74 | 5.68 | 5.72 | +0.35% | 67,302 | 38,445,886 |
| 2025-03-03 | 5.74 | 5.78 | 5.68 | 5.7 | -0.35% | 101,969 | 58,405,147 |
| 2025-02-28 | 5.82 | 5.82 | 5.71 | 5.72 | -1.55% | 92,681 | 53,339,315 |
| 2025-02-27 | 5.84 | 5.88 | 5.75 | 5.81 | -0.51% | 75,941 | 44,023,629 |
| 2025-02-26 | 5.79 | 5.89 | 5.79 | 5.84 | +1.21% | 114,959 | 67,135,736 |
| 2025-02-25 | 5.85 | 5.85 | 5.76 | 5.77 | -1.03% | 97,901 | 56,816,373 |
| 2025-02-24 | 5.71 | 5.84 | 5.7 | 5.83 | +2.1% | 155,312 | 90,101,673 |
| 2025-02-21 | 5.71 | 5.72 | 5.66 | 5.71 | +0.53% | 86,744 | 49,380,003 |
| 2025-02-20 | 5.72 | 5.73 | 5.68 | 5.68 | -0.7% | 93,699 | 53,394,848 |
| 2025-02-19 | 5.7 | 5.74 | 5.67 | 5.72 | +0.35% | 86,483 | 49,323,202 |
| 2025-02-18 | 5.78 | 5.78 | 5.67 | 5.7 | -1.21% | 98,938 | 56,728,622 |
| 2025-02-17 | 5.79 | 5.83 | 5.74 | 5.77 | 0% | 95,983 | 55,485,046 |
| 2025-02-14 | 5.77 | 5.81 | 5.73 | 5.77 | 0% | 75,506 | 43,531,472 |
| 2025-02-13 | 5.82 | 5.84 | 5.76 | 5.77 | -0.69% | 69,551 | 40,263,313 |
| 2025-02-12 | 5.8 | 5.86 | 5.77 | 5.81 | +0.17% | 71,240 | 41,382,788 |
| 2025-02-11 | 5.77 | 5.87 | 5.76 | 5.8 | +0.35% | 126,755 | 73,565,090 |
| 2025-02-10 | 5.72 | 5.81 | 5.72 | 5.78 | +1.05% | 142,492 | 82,159,115 |
| 2025-02-07 | 5.7 | 5.76 | 5.66 | 5.72 | +0.53% | 125,486 | 71,772,357 |
| 2025-02-06 | 5.68 | 5.72 | 5.63 | 5.69 | +0.18% | 88,709 | 50,342,417 |
| 2025-02-05 | 5.75 | 5.79 | 5.65 | 5.68 | -1.05% | 123,186 | 70,295,035 |
| 2025-01-27 | 5.67 | 5.81 | 5.67 | 5.74 | +1.59% | 126,854 | 73,038,543 |
| 2025-01-24 | 5.62 | 5.66 | 5.56 | 5.65 | +0.89% | 89,513 | 50,243,146 |
| 2025-01-23 | 5.61 | 5.68 | 5.59 | 5.6 | +0.36% | 76,694 | 43,230,706 |
| 2025-01-22 | 5.57 | 5.6 | 5.53 | 5.58 | -0.36% | 61,521 | 34,224,695 |
| 2025-01-21 | 5.64 | 5.68 | 5.58 | 5.6 | -0.71% | 74,077 | 41,583,247 |
| 2025-01-20 | 5.65 | 5.76 | 5.63 | 5.64 | +0.18% | 95,678 | 54,256,484 |
| 2025-01-17 | 5.6 | 5.65 | 5.57 | 5.63 | +0.18% | 68,828 | 38,689,333 |
| 2025-01-16 | 5.6 | 5.68 | 5.56 | 5.62 | +0.36% | 94,921 | 53,473,029 |
| 2025-01-15 | 5.61 | 5.64 | 5.56 | 5.6 | -0.18% | 80,134 | 44,808,362 |
| 2025-01-14 | 5.51 | 5.61 | 5.5 | 5.61 | +2% | 106,004 | 59,041,246 |
| 2025-01-13 | 5.48 | 5.51 | 5.41 | 5.5 | +0.36% | 81,010 | 44,329,124 |
| 2025-01-10 | 5.59 | 5.6 | 5.48 | 5.48 | -1.62% | 86,535 | 47,855,049 |
| 2025-01-09 | 5.62 | 5.65 | 5.57 | 5.57 | -1.76% | 90,218 | 50,475,114 |
| 2025-01-08 | 5.72 | 5.72 | 5.57 | 5.67 | -0.53% | 106,101 | 59,940,026 |
| 2025-01-07 | 5.75 | 5.78 | 5.65 | 5.7 | -1.21% | 93,820 | 53,447,113 |
| 2025-01-06 | 5.65 | 5.82 | 5.62 | 5.77 | +0.87% | 127,996 | 73,279,898 |
| 2025-01-03 | 5.82 | 5.92 | 5.69 | 5.72 | -1.72% | 125,368 | 72,733,898 |
| 2025-01-02 | 6 | 6.1 | 5.78 | 5.82 | -2.51% | 164,770 | 98,115,114 |
| 2024-12-31 | 6.08 | 6.14 | 5.96 | 5.97 | -1.65% | 103,706 | 62,854,056 |
| 2024-12-30 | 6.06 | 6.09 | 6.02 | 6.07 | 0% | 79,061 | 47,946,087 |
| 2024-12-27 | 5.96 | 6.08 | 5.94 | 6.07 | +2.02% | 109,096 | 65,740,647 |
| 2024-12-26 | 5.97 | 5.99 | 5.94 | 5.95 | -0.34% | 71,130 | 42,395,523 |
| 2024-12-25 | 6 | 6.01 | 5.91 | 5.97 | -0.33% | 88,288 | 52,485,600 |
| 2024-12-24 | 5.91 | 6 | 5.91 | 5.99 | +1.35% | 92,849 | 55,433,203 |
| 2024-12-23 | 6.02 | 6.03 | 5.88 | 5.91 | -1.5% | 112,340 | 66,879,149 |
| 2024-12-20 | 6.04 | 6.07 | 5.97 | 6 | -0.5% | 84,117 | 50,594,279 |
| 2024-12-19 | 6 | 6.08 | 5.96 | 6.03 | -0.82% | 95,274 | 57,248,392 |
| 2024-12-18 | 6.08 | 6.17 | 6.03 | 6.08 | +0.33% | 85,116 | 52,023,044 |
| 2024-12-17 | 6.18 | 6.2 | 6.02 | 6.06 | -2.1% | 120,418 | 73,287,727 |
| 2024-12-16 | 6.15 | 6.22 | 6.13 | 6.19 | +0.98% | 100,486 | 62,109,447 |
| 2024-12-13 | 6.22 | 6.24 | 6.11 | 6.13 | -1.92% | 113,547 | 69,997,875 |
| 2024-12-12 | 6.21 | 6.25 | 6.14 | 6.25 | +0.81% | 110,723 | 68,779,055 |
| 2024-12-11 | 6.13 | 6.24 | 6.13 | 6.2 | +0.98% | 104,161 | 64,592,010 |
| 2024-12-10 | 6.3 | 6.33 | 6.13 | 6.14 | -0.97% | 187,469 | 116,519,322 |
| 2024-12-09 | 6.25 | 6.29 | 6.15 | 6.2 | -0.64% | 113,471 | 70,484,353 |
| 2024-12-06 | 6.11 | 6.26 | 6.11 | 6.24 | +1.96% | 185,996 | 115,637,625 |
| 2024-12-05 | 6.1 | 6.14 | 6.08 | 6.12 | 0% | 88,542 | 54,158,930 |
| 2024-12-04 | 6.18 | 6.21 | 6.09 | 6.12 | -1.45% | 97,879 | 60,182,481 |
| 2024-12-03 | 6.16 | 6.22 | 6.11 | 6.21 | +0.81% | 121,311 | 74,888,669 |
| 2024-12-02 | 6.13 | 6.18 | 6.1 | 6.16 | +0.82% | 119,699 | 73,592,465 |
| 2024-11-29 | 6.06 | 6.15 | 6.03 | 6.11 | +0.66% | 140,088 | 85,499,637 |
| 2024-11-28 | 6.03 | 6.12 | 5.99 | 6.07 | +0.66% | 138,745 | 84,286,985 |
| 2024-11-27 | 5.89 | 6.03 | 5.77 | 6.03 | +2.03% | 147,585 | 87,015,667 |
| 2024-11-26 | 5.91 | 5.96 | 5.87 | 5.91 | -0.34% | 66,006 | 39,050,621 |
| 2024-11-25 | 5.9 | 6 | 5.84 | 5.93 | +0.51% | 102,521 | 60,737,478 |
| 2024-11-22 | 6.05 | 6.12 | 5.89 | 5.9 | -2.8% | 145,121 | 87,080,622 |
| 2024-11-21 | 6.06 | 6.14 | 6.03 | 6.07 | -0.49% | 95,681 | 57,998,186 |
| 2024-11-20 | 6.07 | 6.11 | 6.02 | 6.1 | +0.16% | 122,134 | 74,171,545 |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.09 | +1.5% | 173,675 | 104,885,172 |
| 2024-11-18 | 6.01 | 6.15 | 5.98 | 6 | +1.35% | 236,639 | 143,751,315 |
| 2024-11-15 | 5.98 | 6.07 | 5.9 | 5.92 | -1.17% | 117,198 | 70,240,039 |
| 2024-11-14 | 6.1 | 6.12 | 5.98 | 5.99 | -1.96% | 108,871 | 65,737,543 |
| 2024-11-13 | 6.1 | 6.16 | 6.04 | 6.11 | -0.16% | 133,716 | 81,417,395 |
| 2024-11-12 | 6.24 | 6.25 | 6.07 | 6.12 | -2.08% | 188,509 | 116,015,767 |
| 2024-11-11 | 6.23 | 6.35 | 6.17 | 6.25 | +0.48% | 163,121 | 101,783,549 |
| 2024-11-08 | 6.34 | 6.38 | 6.16 | 6.22 | -1.43% | 190,215 | 118,571,731 |
| 2024-11-07 | 6.08 | 6.31 | 6.05 | 6.31 | +3.44% | 226,764 | 141,584,569 |
| 2024-11-06 | 6.12 | 6.14 | 6.04 | 6.1 | -0.16% | 153,863 | 93,844,580 |
| 2024-11-05 | 6.01 | 6.12 | 5.97 | 6.11 | +1.5% | 152,041 | 92,533,729 |
| 2024-11-04 | 6.04 | 6.05 | 5.94 | 6.02 | +1.01% | 107,877 | 64,590,336 |
| 2024-11-01 | 6.06 | 6.09 | 5.93 | 5.96 | -1.65% | 148,590 | 88,967,889 |
| 2024-10-31 | 6.02 | 6.1 | 5.97 | 6.06 | +1.34% | 171,881 | 103,983,542 |
| 2024-10-30 | 5.97 | 6.03 | 5.91 | 5.98 | +0.5% | 138,278 | 82,438,944 |
| 2024-10-29 | 6.12 | 6.16 | 5.93 | 5.95 | -2.94% | 187,934 | 112,875,909 |
| 2024-10-28 | 5.9 | 6.15 | 5.88 | 6.13 | +5.51% | 302,921 | 183,520,269 |
| 2024-10-25 | 5.7 | 5.82 | 5.7 | 5.81 | +1.4% | 133,486 | 77,153,572 |
| 2024-10-24 | 5.7 | 5.74 | 5.67 | 5.73 | +0.35% | 81,811 | 46,711,032 |
| 2024-10-23 | 5.63 | 5.76 | 5.62 | 5.71 | +1.06% | 120,276 | 68,714,466 |
| 2024-10-22 | 5.59 | 5.65 | 5.57 | 5.65 | +1.07% | 103,527 | 58,075,637 |
| 2024-10-21 | 5.61 | 5.64 | 5.57 | 5.59 | -0.36% | 123,425 | 69,079,519 |
| 2024-10-18 | 5.53 | 5.69 | 5.45 | 5.61 | +1.63% | 172,956 | 96,178,822 |
| 2024-10-17 | 5.66 | 5.72 | 5.51 | 5.52 | -2.3% | 115,340 | 64,414,070 |
| 2024-10-16 | 5.57 | 5.72 | 5.57 | 5.65 | +0.71% | 121,333 | 68,688,478 |
| 2024-10-15 | 5.73 | 5.74 | 5.6 | 5.61 | -2.43% | 117,298 | 66,477,438 |
| 2024-10-14 | 5.9 | 5.95 | 5.62 | 5.75 | +2.5% | 193,122 | 110,992,277 |
| 2024-10-11 | 5.78 | 5.85 | 5.55 | 5.61 | -2.77% | 166,146 | 94,548,689 |
| 2024-10-10 | 5.71 | 5.9 | 5.62 | 5.77 | +1.58% | 206,555 | 119,426,543 |
| 2024-10-09 | 6.05 | 6.05 | 5.67 | 5.68 | -7.49% | 316,011 | 185,152,908 |
| 2024-10-08 | 6.45 | 6.46 | 5.91 | 6.14 | +4.6% | 410,387 | 253,319,998 |
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：