股票概览
5.87
+0.69%
+0.04
5.79
开盘价
5.88
最高价
5.79
最低价
35,425
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.80
MA10 (10日均线)
5.73
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 | 5.79 | 5.88 | 5.79 | 5.87 | +0.69% | 35,425 | 20,705,755 |
| 2025-03-24 | 5.83 | 5.86 | 5.75 | 5.83 | 0% | 45,011 | 26,160,899 |
| 2025-03-21 | 5.83 | 5.88 | 5.8 | 5.83 | 0% | 40,627 | 23,739,234 |
| 2025-03-20 | 5.81 | 5.85 | 5.81 | 5.83 | 0% | 31,771 | 18,541,498 |
| 2025-03-19 | 5.84 | 5.86 | 5.8 | 5.83 | -0.17% | 31,888 | 18,573,528 |
| 2025-03-18 | 5.85 | 5.85 | 5.8 | 5.84 | +0.17% | 30,772 | 17,908,933 |
| 2025-03-17 | 5.77 | 5.84 | 5.76 | 5.83 | +1.22% | 45,096 | 26,163,912 |
| 2025-03-14 | 5.72 | 5.77 | 5.72 | 5.76 | +0.52% | 37,585 | 21,610,771 |
| 2025-03-13 | 5.7 | 5.73 | 5.67 | 5.73 | +0.7% | 45,045 | 25,680,197 |
| 2025-03-12 | 5.7 | 5.71 | 5.66 | 5.69 | -0.35% | 23,916 | 13,585,675 |
| 2025-03-11 | 5.65 | 5.71 | 5.61 | 5.71 | +0.88% | 31,698 | 17,954,099 |
| 2025-03-10 | 5.64 | 5.7 | 5.63 | 5.66 | +0.18% | 33,994 | 19,258,741 |
| 2025-03-07 | 5.63 | 5.67 | 5.62 | 5.65 | +0.18% | 29,137 | 16,463,423 |
| 2025-03-06 | 5.62 | 5.65 | 5.61 | 5.64 | +0.18% | 25,052 | 14,111,337 |
| 2025-03-05 | 5.64 | 5.64 | 5.59 | 5.63 | -0.18% | 26,382 | 14,804,458 |
| 2025-03-04 | 5.61 | 5.65 | 5.61 | 5.64 | +0.18% | 23,429 | 13,196,193 |
| 2025-03-03 | 5.66 | 5.7 | 5.61 | 5.63 | -0.53% | 34,289 | 19,387,208 |
| 2025-02-28 | 5.68 | 5.73 | 5.65 | 5.66 | -0.7% | 32,049 | 18,221,617 |
| 2025-02-27 | 5.68 | 5.71 | 5.65 | 5.7 | +0.35% | 30,551 | 17,343,214 |
| 2025-02-26 | 5.65 | 5.69 | 5.64 | 5.68 | +0.89% | 32,108 | 18,208,118 |
| 2025-02-25 | 5.63 | 5.7 | 5.61 | 5.63 | -0.35% | 42,239 | 23,844,414 |
| 2025-02-24 | 5.64 | 5.66 | 5.6 | 5.65 | +0.53% | 34,657 | 19,557,516 |
| 2025-02-21 | 5.68 | 5.68 | 5.6 | 5.62 | -0.53% | 32,222 | 18,119,181 |
| 2025-02-20 | 5.64 | 5.69 | 5.62 | 5.65 | 0% | 34,377 | 19,395,769 |
| 2025-02-19 | 5.73 | 5.73 | 5.63 | 5.65 | -0.53% | 38,095 | 21,566,329 |
| 2025-02-18 | 5.78 | 5.8 | 5.67 | 5.68 | -1.56% | 36,250 | 20,807,658 |
| 2025-02-17 | 5.73 | 5.81 | 5.55 | 5.77 | -1.03% | 73,556 | 42,006,145 |
| 2025-02-14 | 5.84 | 5.86 | 5.82 | 5.83 | -0.17% | 19,264 | 11,240,093 |
| 2025-02-13 | 5.87 | 5.89 | 5.84 | 5.84 | -0.68% | 27,817 | 16,307,648 |
| 2025-02-12 | 5.88 | 5.91 | 5.84 | 5.88 | -0.17% | 25,822 | 15,155,196 |
| 2025-02-11 | 5.88 | 5.9 | 5.84 | 5.89 | +0.34% | 27,145 | 15,951,757 |
| 2025-02-10 | 5.81 | 5.88 | 5.8 | 5.87 | +1.03% | 33,398 | 19,535,472 |
| 2025-02-07 | 5.77 | 5.84 | 5.76 | 5.81 | +0.52% | 36,034 | 20,933,421 |
| 2025-02-06 | 5.73 | 5.79 | 5.72 | 5.78 | +0.35% | 25,684 | 14,791,085 |
| 2025-02-05 | 5.8 | 5.83 | 5.74 | 5.76 | -0.35% | 26,565 | 15,298,629 |
| 2025-01-27 | 5.71 | 5.83 | 5.71 | 5.78 | +1.23% | 36,234 | 20,972,264 |
| 2025-01-24 | 5.73 | 5.76 | 5.68 | 5.71 | -0.52% | 28,822 | 16,449,577 |
| 2025-01-23 | 5.73 | 5.81 | 5.72 | 5.74 | +0.7% | 35,576 | 20,515,098 |
| 2025-01-22 | 5.68 | 5.75 | 5.68 | 5.7 | 0% | 24,772 | 14,165,577 |
| 2025-01-21 | 5.75 | 5.76 | 5.67 | 5.7 | -0.52% | 23,357 | 13,320,274 |
| 2025-01-20 | 5.71 | 5.75 | 5.69 | 5.73 | +0.53% | 21,207 | 12,136,583 |
| 2025-01-17 | 5.69 | 5.72 | 5.67 | 5.7 | -0.18% | 19,046 | 10,846,144 |
| 2025-01-16 | 5.73 | 5.75 | 5.68 | 5.71 | 0% | 29,006 | 16,596,023 |
| 2025-01-15 | 5.71 | 5.72 | 5.67 | 5.71 | +0.18% | 23,037 | 13,128,791 |
| 2025-01-14 | 5.6 | 5.71 | 5.59 | 5.7 | +1.79% | 33,089 | 18,762,451 |
| 2025-01-13 | 5.58 | 5.62 | 5.56 | 5.6 | +0.18% | 20,035 | 11,214,922 |
| 2025-01-10 | 5.68 | 5.72 | 5.59 | 5.59 | -1.76% | 26,232 | 14,799,607 |
| 2025-01-09 | 5.73 | 5.73 | 5.67 | 5.69 | -0.87% | 27,874 | 15,873,886 |
| 2025-01-08 | 5.68 | 5.75 | 5.62 | 5.74 | +0.35% | 43,178 | 24,617,330 |
| 2025-01-07 | 5.78 | 5.79 | 5.66 | 5.72 | -0.17% | 30,614 | 17,477,170 |
| 2025-01-06 | 5.73 | 5.78 | 5.64 | 5.73 | -0.17% | 40,937 | 23,391,421 |
| 2025-01-03 | 5.84 | 5.88 | 5.72 | 5.74 | -1.88% | 64,175 | 37,217,439 |
| 2025-01-02 | 6.08 | 6.15 | 5.84 | 5.85 | -3.78% | 103,503 | 61,751,401 |
| 2024-12-31 | 6.05 | 6.2 | 6.05 | 6.08 | +0.83% | 126,572 | 77,637,981 |
| 2024-12-30 | 6.02 | 6.04 | 5.97 | 6.03 | +0.17% | 34,047 | 20,443,722 |
| 2024-12-27 | 5.96 | 6.03 | 5.94 | 6.02 | +1.35% | 36,414 | 21,840,287 |
| 2024-12-26 | 5.92 | 5.98 | 5.92 | 5.94 | -0.83% | 22,627 | 13,480,955 |
| 2024-12-25 | 6.02 | 6.03 | 5.92 | 5.99 | -0.5% | 34,553 | 20,619,837 |
| 2024-12-24 | 5.99 | 6.03 | 5.96 | 6.02 | +0.5% | 36,253 | 21,750,855 |
| 2024-12-23 | 6.08 | 6.09 | 5.98 | 5.99 | -1.32% | 47,669 | 28,776,326 |
| 2024-12-20 | 6.07 | 6.1 | 6.03 | 6.07 | 0% | 34,379 | 20,861,651 |
| 2024-12-19 | 6.1 | 6.12 | 6.01 | 6.07 | -0.98% | 50,265 | 30,415,496 |
| 2024-12-18 | 6.15 | 6.21 | 6.12 | 6.13 | +0.16% | 39,315 | 24,229,698 |
| 2024-12-17 | 6.27 | 6.29 | 6.1 | 6.12 | -2.55% | 63,691 | 39,345,306 |
| 2024-12-16 | 6.27 | 6.33 | 6.21 | 6.28 | +0.32% | 45,731 | 28,773,208 |
| 2024-12-13 | 6.4 | 6.41 | 6.26 | 6.26 | -2.49% | 83,787 | 52,917,609 |
| 2024-12-12 | 6.36 | 6.42 | 6.35 | 6.42 | +0.94% | 85,702 | 54,813,959 |
| 2024-12-11 | 6.34 | 6.36 | 6.32 | 6.36 | +0.32% | 50,727 | 32,206,089 |
| 2024-12-10 | 6.45 | 6.48 | 6.32 | 6.34 | 0% | 86,689 | 55,308,203 |
| 2024-12-09 | 6.35 | 6.41 | 6.29 | 6.34 | -0.47% | 69,550 | 44,139,872 |
| 2024-12-06 | 6.32 | 6.38 | 6.31 | 6.37 | +0.95% | 60,026 | 38,103,773 |
| 2024-12-05 | 6.37 | 6.38 | 6.28 | 6.31 | -1.1% | 80,412 | 50,804,006 |
| 2024-12-04 | 6.39 | 6.47 | 6.34 | 6.38 | -0.16% | 89,324 | 57,116,374 |
| 2024-12-03 | 6.38 | 6.42 | 6.33 | 6.39 | +0.16% | 89,324 | 56,961,264 |
| 2024-12-02 | 6.34 | 6.42 | 6.3 | 6.38 | +0.95% | 104,529 | 66,449,792 |
| 2024-11-29 | 6.38 | 6.42 | 6.25 | 6.32 | -1.4% | 117,734 | 74,409,023 |
| 2024-11-28 | 6.33 | 6.49 | 6.31 | 6.41 | +0.79% | 141,304 | 90,693,644 |
| 2024-11-27 | 6.3 | 6.48 | 6.25 | 6.36 | +1.11% | 132,283 | 84,141,150 |
| 2024-11-26 | 6.43 | 6.45 | 6.28 | 6.29 | -2.63% | 95,774 | 60,741,427 |
| 2024-11-25 | 6.33 | 6.49 | 6.25 | 6.46 | +2.38% | 124,130 | 79,425,913 |
| 2024-11-22 | 6.43 | 6.53 | 6.28 | 6.31 | -1.41% | 136,417 | 88,042,922 |
| 2024-11-21 | 6.42 | 6.47 | 6.35 | 6.4 | -0.93% | 74,665 | 47,826,105 |
| 2024-11-20 | 6.27 | 6.47 | 6.26 | 6.46 | +2.22% | 119,937 | 76,740,849 |
| 2024-11-19 | 6.21 | 6.34 | 6.16 | 6.32 | +1.12% | 89,216 | 55,742,878 |
| 2024-11-18 | 6.38 | 6.43 | 6.2 | 6.25 | -1.42% | 101,321 | 64,229,619 |
| 2024-11-15 | 6.31 | 6.45 | 6.3 | 6.34 | -0.47% | 106,742 | 68,031,165 |
| 2024-11-14 | 6.38 | 6.56 | 6.34 | 6.37 | -0.78% | 135,042 | 86,846,385 |
| 2024-11-13 | 6.57 | 6.61 | 6.39 | 6.42 | -4.32% | 183,983 | 118,952,632 |
| 2024-11-12 | 6.5 | 6.97 | 6.4 | 6.71 | +2.13% | 301,948 | 199,920,711 |
| 2024-11-11 | 6.22 | 6.77 | 6.18 | 6.57 | +5.29% | 241,363 | 156,126,158 |
| 2024-11-08 | 6.3 | 6.33 | 6.18 | 6.24 | -1.11% | 112,904 | 70,510,988 |
| 2024-11-07 | 6.09 | 6.35 | 6.05 | 6.31 | +3.61% | 170,553 | 106,596,784 |
| 2024-11-06 | 6.1 | 6.12 | 6.06 | 6.09 | +0.16% | 89,636 | 54,603,863 |
| 2024-11-05 | 6 | 6.08 | 6 | 6.08 | +1.16% | 88,912 | 53,820,332 |
| 2024-11-04 | 5.98 | 6.02 | 5.97 | 6.01 | +0.5% | 46,843 | 28,095,660 |
| 2024-11-01 | 6.04 | 6.09 | 5.95 | 5.98 | -0.99% | 85,951 | 51,586,245 |
| 2024-10-31 | 6 | 6.04 | 5.98 | 6.04 | +0.33% | 65,345 | 39,375,154 |
| 2024-10-30 | 6.02 | 6.09 | 5.97 | 6.02 | -0.82% | 68,070 | 41,011,189 |
| 2024-10-29 | 6.16 | 6.18 | 6.03 | 6.07 | -1.3% | 81,763 | 49,824,491 |
| 2024-10-28 | 6.02 | 6.15 | 6 | 6.15 | +1.99% | 97,394 | 59,418,098 |
| 2024-10-25 | 5.97 | 6.07 | 5.97 | 6.03 | 0% | 54,175 | 32,634,958 |
| 2024-10-24 | 5.98 | 6.15 | 5.95 | 6.03 | +0.5% | 76,235 | 45,892,246 |
| 2024-10-23 | 6 | 6.05 | 5.97 | 6 | +0.17% | 67,521 | 40,556,264 |
| 2024-10-22 | 5.97 | 6.01 | 5.94 | 5.99 | -0.5% | 57,804 | 34,597,170 |
| 2024-10-21 | 5.99 | 6.06 | 5.88 | 6.02 | +0.33% | 85,913 | 51,015,521 |
| 2024-10-18 | 6.01 | 6.04 | 5.83 | 6 | +0.67% | 114,379 | 67,693,651 |
| 2024-10-17 | 6.3 | 6.3 | 5.93 | 5.96 | -4.64% | 171,287 | 103,505,323 |
| 2024-10-16 | 5.85 | 6.34 | 5.81 | 6.25 | +6.84% | 232,567 | 143,121,948 |
| 2024-10-15 | 5.88 | 5.95 | 5.84 | 5.85 | -0.85% | 43,587 | 25,621,654 |
| 2024-10-14 | 5.84 | 5.91 | 5.82 | 5.9 | +1.2% | 51,223 | 30,069,859 |
| 2024-10-11 | 5.99 | 5.99 | 5.79 | 5.83 | -2.02% | 46,460 | 27,282,584 |
| 2024-10-10 | 5.85 | 6.06 | 5.77 | 5.95 | +2.06% | 71,716 | 42,525,151 |
| 2024-10-09 | 6.2 | 6.2 | 5.82 | 5.83 | -7.17% | 113,230 | 67,835,600 |
| 2024-10-08 | 6.64 | 6.68 | 6.06 | 6.28 | +3.12% | 219,176 | 139,678,015 |
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：