股票概览
6.03
+2.2%
+0.13
5.9
开盘价
6.03
最高价
5.9
最低价
470,994
成交量
数据更新至: 2025-03-25
技术指标
5.89
MA5 (5日均线)
5.77
MA10 (10日均线)
5.70
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 | 5.9 | 6.03 | 5.9 | 6.03 | +2.2% | 470,994 | 281,205,811 |
| 2025-03-24 | 5.85 | 5.9 | 5.8 | 5.9 | +0.85% | 485,334 | 284,623,467 |
| 2025-03-21 | 5.84 | 5.89 | 5.81 | 5.85 | +0.52% | 396,022 | 231,571,417 |
| 2025-03-20 | 5.85 | 5.93 | 5.82 | 5.82 | -0.68% | 367,903 | 216,067,794 |
| 2025-03-19 | 5.69 | 5.87 | 5.68 | 5.86 | +2.63% | 815,390 | 472,858,563 |
| 2025-03-18 | 5.7 | 5.73 | 5.65 | 5.71 | 0% | 294,636 | 167,801,469 |
| 2025-03-17 | 5.66 | 5.74 | 5.65 | 5.71 | +0.88% | 609,529 | 347,017,163 |
| 2025-03-14 | 5.61 | 5.73 | 5.6 | 5.66 | +0.71% | 844,519 | 479,956,080 |
| 2025-03-13 | 5.56 | 5.66 | 5.55 | 5.62 | +1.08% | 597,206 | 335,509,761 |
| 2025-03-12 | 5.62 | 5.67 | 5.55 | 5.56 | -1.42% | 508,130 | 283,731,820 |
| 2025-03-11 | 5.53 | 5.64 | 5.51 | 5.64 | +1.81% | 538,191 | 301,048,503 |
| 2025-03-10 | 5.54 | 5.55 | 5.51 | 5.54 | 0% | 390,941 | 216,249,131 |
| 2025-03-07 | 5.66 | 5.69 | 5.53 | 5.54 | -2.12% | 883,056 | 492,242,029 |
| 2025-03-06 | 5.78 | 5.78 | 5.66 | 5.66 | -2.08% | 702,050 | 399,263,538 |
| 2025-03-05 | 5.66 | 5.79 | 5.64 | 5.78 | +1.94% | 511,391 | 293,665,713 |
| 2025-03-04 | 5.61 | 5.68 | 5.59 | 5.67 | +0.89% | 397,953 | 224,520,606 |
| 2025-03-03 | 5.69 | 5.71 | 5.58 | 5.62 | -0.71% | 525,088 | 295,693,412 |
| 2025-02-28 | 5.62 | 5.71 | 5.6 | 5.66 | +0.89% | 790,863 | 448,721,013 |
| 2025-02-27 | 5.54 | 5.62 | 5.51 | 5.61 | +1.26% | 567,252 | 316,689,548 |
| 2025-02-26 | 5.56 | 5.62 | 5.51 | 5.54 | -0.36% | 562,052 | 311,833,491 |
| 2025-02-25 | 5.68 | 5.7 | 5.54 | 5.56 | -2.11% | 814,411 | 456,856,804 |
| 2025-02-24 | 5.76 | 5.78 | 5.67 | 5.68 | -1.39% | 566,008 | 322,705,292 |
| 2025-02-21 | 5.89 | 5.9 | 5.74 | 5.76 | -2.37% | 838,416 | 485,611,149 |
| 2025-02-20 | 5.91 | 5.93 | 5.87 | 5.9 | 0% | 280,194 | 165,250,033 |
| 2025-02-19 | 5.94 | 5.95 | 5.88 | 5.9 | -0.67% | 413,425 | 244,215,069 |
| 2025-02-18 | 5.9 | 5.97 | 5.88 | 5.94 | +0.68% | 476,692 | 282,770,938 |
| 2025-02-17 | 5.91 | 5.91 | 5.83 | 5.9 | -0.17% | 542,596 | 318,081,683 |
| 2025-02-14 | 5.96 | 5.97 | 5.87 | 5.91 | -0.67% | 401,307 | 236,522,411 |
| 2025-02-13 | 5.97 | 5.99 | 5.92 | 5.95 | -0.17% | 404,851 | 240,980,724 |
| 2025-02-12 | 5.93 | 5.98 | 5.88 | 5.96 | +0.34% | 499,764 | 297,148,119 |
| 2025-02-11 | 5.85 | 5.95 | 5.84 | 5.94 | +1.71% | 630,306 | 373,051,438 |
| 2025-02-10 | 5.85 | 5.9 | 5.82 | 5.84 | -0.17% | 445,498 | 260,750,922 |
| 2025-02-07 | 5.92 | 5.95 | 5.82 | 5.85 | -1.35% | 982,836 | 576,661,520 |
| 2025-02-06 | 5.97 | 6.05 | 5.88 | 5.93 | -0.84% | 558,649 | 331,298,543 |
| 2025-02-05 | 6.04 | 6.05 | 5.96 | 5.98 | -0.99% | 446,373 | 267,692,748 |
| 2025-01-27 | 5.95 | 6.06 | 5.94 | 6.04 | +1.51% | 394,143 | 237,830,783 |
| 2025-01-24 | 5.92 | 5.98 | 5.83 | 5.95 | +0.34% | 467,497 | 276,555,924 |
| 2025-01-23 | 5.8 | 5.96 | 5.79 | 5.93 | -0.67% | 642,334 | 377,631,223 |
| 2025-01-22 | 6.08 | 6.11 | 5.95 | 5.97 | -1.81% | 454,363 | 272,672,815 |
| 2025-01-21 | 6.06 | 6.12 | 6 | 6.08 | +1% | 479,870 | 291,431,012 |
| 2025-01-20 | 6.06 | 6.09 | 5.97 | 6.02 | -0.33% | 415,596 | 251,071,455 |
| 2025-01-17 | 6.09 | 6.13 | 6 | 6.04 | -0.82% | 407,623 | 247,289,317 |
| 2025-01-16 | 5.99 | 6.11 | 5.96 | 6.09 | +1.67% | 538,353 | 326,078,897 |
| 2025-01-15 | 5.9 | 6.09 | 5.9 | 5.99 | +1.7% | 609,474 | 366,460,757 |
| 2025-01-14 | 5.77 | 5.93 | 5.77 | 5.89 | +1.73% | 606,987 | 356,913,393 |
| 2025-01-13 | 5.95 | 5.95 | 5.74 | 5.79 | -2.85% | 1,033,116 | 599,660,014 |
| 2025-01-10 | 6 | 6.07 | 5.86 | 5.96 | -1% | 668,870 | 397,957,385 |
| 2025-01-09 | 5.99 | 6.08 | 5.87 | 6.02 | 0% | 705,644 | 423,187,909 |
| 2025-01-08 | 5.84 | 6.03 | 5.82 | 6.02 | +2.91% | 781,266 | 465,164,228 |
| 2025-01-07 | 5.78 | 5.87 | 5.7 | 5.85 | +1.04% | 595,956 | 344,530,091 |
| 2025-01-06 | 5.78 | 5.82 | 5.63 | 5.79 | +0.17% | 829,215 | 475,525,002 |
| 2025-01-03 | 5.94 | 5.99 | 5.75 | 5.78 | -2.53% | 904,452 | 526,324,747 |
| 2025-01-02 | 6.05 | 6.14 | 5.9 | 5.93 | -1.98% | 947,842 | 570,941,454 |
| 2024-12-31 | 6.06 | 6.11 | 5.99 | 6.05 | -0.33% | 860,488 | 522,405,588 |
| 2024-12-30 | 5.9 | 6.1 | 5.89 | 6.07 | +2.71% | 877,415 | 527,443,777 |
| 2024-12-27 | 5.94 | 5.96 | 5.78 | 5.91 | -0.67% | 870,448 | 511,170,087 |
| 2024-12-26 | 6.01 | 6.03 | 5.88 | 5.95 | -1% | 670,131 | 397,617,383 |
| 2024-12-25 | 5.94 | 6.05 | 5.94 | 6.01 | +0.84% | 949,838 | 571,082,042 |
| 2024-12-24 | 5.87 | 5.97 | 5.82 | 5.96 | +1.71% | 849,835 | 501,764,359 |
| 2024-12-23 | 5.69 | 5.9 | 5.68 | 5.86 | +3.17% | 1,522,450 | 885,732,639 |
| 2024-12-20 | 5.69 | 5.74 | 5.66 | 5.68 | -0.35% | 612,317 | 348,601,324 |
| 2024-12-19 | 5.74 | 5.81 | 5.67 | 5.7 | -0.87% | 875,317 | 501,839,300 |
| 2024-12-18 | 5.69 | 5.8 | 5.68 | 5.75 | +1.59% | 983,673 | 566,470,775 |
| 2024-12-17 | 5.73 | 5.8 | 5.65 | 5.66 | -1.22% | 1,002,813 | 573,735,908 |
| 2024-12-16 | 5.63 | 5.8 | 5.62 | 5.73 | +1.96% | 1,710,850 | 981,541,420 |
| 2024-12-13 | 5.68 | 5.69 | 5.58 | 5.62 | -1.06% | 1,883,927 | 1,063,364,936 |
| 2024-12-12 | 5.67 | 5.72 | 5.66 | 5.68 | -0.18% | 1,119,069 | 636,214,556 |
| 2024-12-11 | 5.74 | 5.78 | 5.66 | 5.69 | -1.22% | 873,196 | 497,645,762 |
| 2024-12-10 | 5.88 | 5.89 | 5.73 | 5.76 | -0.86% | 977,952 | 566,190,015 |
| 2024-12-09 | 5.77 | 5.9 | 5.74 | 5.81 | +0.35% | 811,394 | 472,804,794 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.79 | +0.87% | 793,601 | 458,153,900 |
| 2024-12-05 | 5.69 | 5.78 | 5.69 | 5.74 | +0.7% | 809,660 | 465,193,787 |
| 2024-12-04 | 5.57 | 5.74 | 5.56 | 5.7 | +1.97% | 1,252,649 | 709,566,329 |
| 2024-12-03 | 5.49 | 5.59 | 5.48 | 5.59 | +1.82% | 925,212 | 511,889,036 |
| 2024-12-02 | 5.62 | 5.64 | 5.45 | 5.49 | -2.31% | 1,380,948 | 759,003,899 |
| 2024-11-29 | 5.6 | 5.72 | 5.6 | 5.62 | +0.54% | 924,451 | 523,395,382 |
| 2024-11-28 | 5.6 | 5.64 | 5.56 | 5.59 | -0.18% | 486,710 | 272,846,819 |
| 2024-11-27 | 5.54 | 5.6 | 5.49 | 5.6 | +0.9% | 594,499 | 330,691,621 |
| 2024-11-26 | 5.48 | 5.57 | 5.46 | 5.55 | +1.65% | 703,341 | 389,103,100 |
| 2024-11-25 | 5.46 | 5.55 | 5.44 | 5.46 | +0.18% | 629,047 | 345,391,514 |
| 2024-11-22 | 5.58 | 5.62 | 5.44 | 5.45 | -2.5% | 644,591 | 356,345,666 |
| 2024-11-21 | 5.6 | 5.61 | 5.56 | 5.59 | -0.18% | 492,974 | 275,076,849 |
| 2024-11-20 | 5.59 | 5.65 | 5.57 | 5.6 | -0.18% | 506,926 | 283,828,352 |
| 2024-11-19 | 5.59 | 5.67 | 5.51 | 5.61 | +0.36% | 822,176 | 460,852,326 |
| 2024-11-18 | 5.64 | 5.81 | 5.56 | 5.59 | 0% | 1,713,067 | 974,186,930 |
| 2024-11-15 | 5.58 | 5.66 | 5.52 | 5.59 | -0.18% | 786,973 | 441,255,436 |
| 2024-11-14 | 5.56 | 5.66 | 5.51 | 5.6 | +0.18% | 977,654 | 548,244,042 |
| 2024-11-13 | 5.46 | 5.62 | 5.43 | 5.59 | +2.19% | 1,247,800 | 690,662,256 |
| 2024-11-12 | 5.46 | 5.51 | 5.42 | 5.47 | 0% | 1,003,617 | 547,503,271 |
| 2024-11-11 | 5.56 | 5.6 | 5.44 | 5.47 | -1.97% | 1,088,048 | 597,152,729 |
| 2024-11-08 | 5.76 | 5.8 | 5.54 | 5.58 | -3.13% | 1,643,592 | 924,531,742 |
| 2024-11-07 | 5.69 | 5.79 | 5.66 | 5.76 | +1.05% | 848,777 | 487,801,545 |
| 2024-11-06 | 5.75 | 5.77 | 5.65 | 5.7 | -0.87% | 751,033 | 427,125,304 |
| 2024-11-05 | 5.71 | 5.78 | 5.69 | 5.75 | 0% | 747,676 | 428,948,362 |
| 2024-11-04 | 5.73 | 5.75 | 5.63 | 5.75 | +0.35% | 638,721 | 363,512,649 |
| 2024-11-01 | 5.59 | 5.78 | 5.54 | 5.73 | +2.87% | 1,128,918 | 643,400,763 |
| 2024-10-31 | 5.7 | 5.72 | 5.56 | 5.57 | -2.79% | 938,644 | 526,786,495 |
| 2024-10-30 | 5.79 | 5.89 | 5.66 | 5.73 | -1.21% | 793,246 | 454,043,511 |
| 2024-10-29 | 5.74 | 5.89 | 5.72 | 5.8 | +1.05% | 715,832 | 416,484,937 |
| 2024-10-28 | 5.85 | 5.85 | 5.71 | 5.74 | -1.88% | 861,261 | 495,747,654 |
| 2024-10-25 | 5.96 | 5.97 | 5.78 | 5.85 | -1.85% | 712,518 | 417,341,220 |
| 2024-10-24 | 5.95 | 6.08 | 5.93 | 5.96 | -0.5% | 678,117 | 407,212,522 |
| 2024-10-23 | 5.97 | 6.04 | 5.84 | 5.99 | -0.17% | 1,008,242 | 598,760,107 |
| 2024-10-22 | 5.81 | 6.07 | 5.81 | 6 | +2.39% | 1,020,179 | 607,771,506 |
| 2024-10-21 | 5.77 | 5.89 | 5.63 | 5.86 | +0.51% | 1,251,298 | 723,596,286 |
| 2024-10-18 | 5.81 | 5.89 | 5.65 | 5.83 | -0.34% | 2,002,707 | 1,158,845,545 |
| 2024-10-17 | 6.05 | 6.09 | 5.85 | 5.85 | -4.88% | 2,007,880 | 1,192,080,354 |
| 2024-10-16 | 5.69 | 6.2 | 5.67 | 6.15 | +7.52% | 2,036,041 | 1,230,391,662 |
| 2024-10-15 | 5.92 | 6.03 | 5.71 | 5.72 | -4.51% | 2,283,480 | 1,340,319,807 |
| 2024-10-14 | 5.62 | 6.03 | 5.62 | 5.99 | +9.31% | 3,109,647 | 1,843,876,911 |
| 2024-10-11 | 5.36 | 5.59 | 5.29 | 5.48 | +1.29% | 1,699,629 | 931,679,871 |
| 2024-10-10 | 5.12 | 5.59 | 5.12 | 5.41 | +6.5% | 2,590,837 | 1,399,165,481 |
| 2024-10-09 | 5.32 | 5.34 | 5.03 | 5.08 | -5.75% | 1,686,309 | 873,500,079 |
| 2024-10-08 | 5.88 | 5.93 | 5.26 | 5.39 | -0.92% | 2,469,918 | 1,354,248,380 |
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：