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 |
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：