股票概览
5.97
+0.34%
+0.02
5.96
开盘价
5.98
最高价
5.92
最低价
188,095
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
6.02
MA10 (10日均线)
6.01
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 | 5.96 | 5.98 | 5.92 | 5.97 | +0.34% | 188,095 | 111,944,884 |
| 2025-03-24 | 5.96 | 5.97 | 5.91 | 5.95 | -0.17% | 341,414 | 202,819,785 |
| 2025-03-21 | 6.04 | 6.07 | 5.95 | 5.96 | -1.65% | 474,949 | 284,999,516 |
| 2025-03-20 | 6.08 | 6.09 | 6.04 | 6.06 | -0.33% | 354,694 | 214,947,186 |
| 2025-03-19 | 6.06 | 6.12 | 6.06 | 6.08 | +0.16% | 396,887 | 241,421,491 |
| 2025-03-18 | 6.09 | 6.11 | 6.05 | 6.07 | 0% | 355,941 | 216,167,968 |
| 2025-03-17 | 6.12 | 6.13 | 6.05 | 6.07 | -0.65% | 514,024 | 312,694,976 |
| 2025-03-14 | 5.97 | 6.15 | 5.97 | 6.11 | +2.35% | 1,021,606 | 621,092,674 |
| 2025-03-13 | 5.99 | 6.04 | 5.93 | 5.97 | -0.5% | 336,571 | 200,928,105 |
| 2025-03-12 | 5.95 | 6.05 | 5.93 | 6 | +0.84% | 518,443 | 310,479,027 |
| 2025-03-11 | 5.9 | 5.95 | 5.88 | 5.95 | +0.34% | 336,691 | 199,108,434 |
| 2025-03-10 | 5.95 | 5.98 | 5.91 | 5.93 | -0.67% | 372,034 | 220,745,771 |
| 2025-03-07 | 6.02 | 6.03 | 5.96 | 5.97 | -1.16% | 465,668 | 279,062,077 |
| 2025-03-06 | 5.97 | 6.05 | 5.94 | 6.04 | +1.68% | 726,398 | 436,827,235 |
| 2025-03-05 | 5.94 | 5.96 | 5.89 | 5.94 | 0% | 423,498 | 250,928,450 |
| 2025-03-04 | 5.91 | 5.96 | 5.91 | 5.94 | 0% | 325,653 | 193,445,092 |
| 2025-03-03 | 6 | 6.01 | 5.91 | 5.94 | -0.67% | 563,412 | 336,061,141 |
| 2025-02-28 | 6.07 | 6.15 | 5.95 | 5.98 | -1.81% | 703,289 | 423,908,467 |
| 2025-02-27 | 6.07 | 6.13 | 6 | 6.09 | -0.16% | 678,472 | 411,684,075 |
| 2025-02-26 | 5.98 | 6.11 | 5.98 | 6.1 | +1.84% | 620,379 | 374,247,070 |
| 2025-02-25 | 6.05 | 6.05 | 5.96 | 5.99 | -1.48% | 494,233 | 296,874,938 |
| 2025-02-24 | 6.1 | 6.13 | 6.04 | 6.08 | -0.65% | 492,109 | 299,544,800 |
| 2025-02-21 | 6.01 | 6.15 | 5.96 | 6.12 | +2% | 845,480 | 513,630,236 |
| 2025-02-20 | 6.03 | 6.05 | 5.98 | 6 | -0.83% | 376,892 | 226,567,171 |
| 2025-02-19 | 6.03 | 6.09 | 6 | 6.05 | +0.33% | 430,144 | 259,951,551 |
| 2025-02-18 | 6.17 | 6.17 | 6.01 | 6.03 | -2.11% | 491,358 | 299,112,555 |
| 2025-02-17 | 6.23 | 6.24 | 6.14 | 6.16 | -0.16% | 434,996 | 268,815,823 |
| 2025-02-14 | 6.14 | 6.19 | 6.11 | 6.17 | +0.49% | 410,051 | 252,430,331 |
| 2025-02-13 | 6.17 | 6.22 | 6.13 | 6.14 | -0.65% | 562,315 | 346,608,421 |
| 2025-02-12 | 6.11 | 6.19 | 6.08 | 6.18 | +0.98% | 468,253 | 286,998,086 |
| 2025-02-11 | 6.17 | 6.17 | 6.08 | 6.12 | -0.49% | 332,389 | 203,017,840 |
| 2025-02-10 | 6.12 | 6.18 | 6.1 | 6.15 | +0.49% | 487,450 | 299,548,120 |
| 2025-02-07 | 6.01 | 6.2 | 5.99 | 6.12 | +1.83% | 819,253 | 500,231,553 |
| 2025-02-06 | 5.98 | 6.03 | 5.92 | 6.01 | +0.17% | 582,238 | 348,189,818 |
| 2025-02-05 | 6 | 6.03 | 5.96 | 6 | +0.5% | 363,975 | 218,436,858 |
| 2025-01-27 | 6.08 | 6.1 | 5.97 | 5.97 | -1.81% | 364,116 | 219,465,096 |
| 2025-01-24 | 6.02 | 6.1 | 6.01 | 6.08 | +0.83% | 401,918 | 243,772,984 |
| 2025-01-23 | 6.03 | 6.15 | 6.01 | 6.03 | +0.84% | 596,200 | 362,800,660 |
| 2025-01-22 | 6.02 | 6.02 | 5.88 | 5.98 | -0.33% | 364,786 | 216,694,315 |
| 2025-01-21 | 6.07 | 6.07 | 5.97 | 6 | -0.33% | 353,169 | 212,274,506 |
| 2025-01-20 | 6 | 6.06 | 5.98 | 6.02 | +1.01% | 403,100 | 243,099,387 |
| 2025-01-17 | 5.93 | 6 | 5.93 | 5.96 | +0.17% | 320,904 | 191,514,718 |
| 2025-01-16 | 5.95 | 6.02 | 5.9 | 5.95 | +0.34% | 362,426 | 216,072,372 |
| 2025-01-15 | 5.9 | 5.95 | 5.88 | 5.93 | +0.17% | 381,604 | 226,004,813 |
| 2025-01-14 | 5.77 | 5.94 | 5.75 | 5.92 | +2.96% | 630,059 | 370,327,538 |
| 2025-01-13 | 5.68 | 5.76 | 5.66 | 5.75 | +0.52% | 312,235 | 178,698,127 |
| 2025-01-10 | 5.81 | 5.85 | 5.72 | 5.72 | -1.38% | 342,165 | 197,421,526 |
| 2025-01-09 | 5.82 | 5.85 | 5.79 | 5.8 | -0.68% | 290,076 | 168,755,136 |
| 2025-01-08 | 5.84 | 5.87 | 5.72 | 5.84 | -0.51% | 478,202 | 277,078,555 |
| 2025-01-07 | 5.85 | 5.89 | 5.78 | 5.87 | +0.51% | 374,899 | 218,932,035 |
| 2025-01-06 | 5.84 | 5.87 | 5.78 | 5.84 | -0.17% | 441,632 | 257,353,745 |
| 2025-01-03 | 5.99 | 6 | 5.82 | 5.85 | -2.01% | 695,252 | 410,942,244 |
| 2025-01-02 | 6.27 | 6.29 | 5.9 | 5.97 | -4.63% | 998,355 | 605,731,597 |
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：