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 |
| 2024-12-31 | 6.51 | 6.52 | 6.26 | 6.26 | -3.84% | 761,721 | 484,639,923 |
| 2024-12-30 | 6.46 | 6.53 | 6.42 | 6.51 | +0.31% | 501,966 | 325,167,976 |
| 2024-12-27 | 6.42 | 6.59 | 6.41 | 6.49 | +1.25% | 914,416 | 595,139,427 |
| 2024-12-26 | 6.4 | 6.44 | 6.38 | 6.41 | +0.16% | 364,625 | 233,643,635 |
| 2024-12-25 | 6.43 | 6.44 | 6.34 | 6.4 | -0.47% | 822,367 | 526,457,636 |
| 2024-12-24 | 6.32 | 6.44 | 6.31 | 6.43 | +1.9% | 517,159 | 330,129,341 |
| 2024-12-23 | 6.39 | 6.45 | 6.3 | 6.31 | -1.71% | 468,745 | 298,670,547 |
| 2024-12-20 | 6.38 | 6.45 | 6.38 | 6.42 | +0.47% | 461,029 | 295,820,049 |
| 2024-12-19 | 6.36 | 6.4 | 6.29 | 6.39 | -0.31% | 528,713 | 335,483,546 |
| 2024-12-18 | 6.4 | 6.45 | 6.38 | 6.41 | +0.47% | 396,944 | 254,442,588 |
| 2024-12-17 | 6.4 | 6.44 | 6.36 | 6.38 | -0.16% | 565,794 | 361,940,856 |
| 2024-12-16 | 6.47 | 6.49 | 6.38 | 6.39 | -1.39% | 596,472 | 383,160,938 |
| 2024-12-13 | 6.57 | 6.57 | 6.46 | 6.48 | -1.97% | 956,052 | 622,356,998 |
| 2024-12-12 | 6.52 | 6.68 | 6.49 | 6.61 | +1.23% | 1,076,543 | 709,363,665 |
| 2024-12-11 | 6.52 | 6.56 | 6.5 | 6.53 | 0% | 616,734 | 402,847,533 |
| 2024-12-10 | 6.76 | 6.8 | 6.51 | 6.53 | +0.77% | 1,517,760 | 1,006,969,488 |
| 2024-12-09 | 6.53 | 6.56 | 6.43 | 6.48 | -0.92% | 732,688 | 475,874,524 |
| 2024-12-06 | 6.5 | 6.62 | 6.47 | 6.54 | +0.46% | 1,239,847 | 811,851,987 |
| 2024-12-05 | 6.45 | 6.53 | 6.44 | 6.51 | +0.62% | 495,659 | 321,695,723 |
| 2024-12-04 | 6.49 | 6.58 | 6.43 | 6.47 | -0.61% | 704,174 | 458,540,148 |
| 2024-12-03 | 6.47 | 6.54 | 6.41 | 6.51 | +0.31% | 717,255 | 463,725,068 |
| 2024-12-02 | 6.4 | 6.52 | 6.4 | 6.49 | +0.78% | 808,704 | 523,594,859 |
| 2024-11-29 | 6.34 | 6.59 | 6.31 | 6.44 | +1.58% | 1,167,522 | 752,391,727 |
| 2024-11-28 | 6.42 | 6.44 | 6.32 | 6.34 | -0.94% | 752,285 | 479,094,785 |
| 2024-11-27 | 6.3 | 6.42 | 6.27 | 6.4 | +1.43% | 661,559 | 420,214,611 |
| 2024-11-26 | 6.26 | 6.38 | 6.25 | 6.31 | +0.48% | 476,404 | 301,080,074 |
| 2024-11-25 | 6.32 | 6.32 | 6.18 | 6.28 | -0.16% | 575,044 | 360,176,897 |
| 2024-11-22 | 6.57 | 6.59 | 6.27 | 6.29 | -4.26% | 868,170 | 558,324,061 |
| 2024-11-21 | 6.53 | 6.62 | 6.51 | 6.57 | +0.46% | 696,716 | 457,266,077 |
| 2024-11-20 | 6.5 | 6.58 | 6.46 | 6.54 | +0.15% | 678,432 | 442,975,414 |
| 2024-11-19 | 6.48 | 6.55 | 6.41 | 6.53 | +1.08% | 737,436 | 477,867,760 |
| 2024-11-18 | 6.51 | 6.6 | 6.42 | 6.46 | -0.77% | 849,687 | 552,943,718 |
| 2024-11-15 | 6.68 | 6.77 | 6.5 | 6.51 | -2.4% | 963,475 | 638,542,389 |
| 2024-11-14 | 6.77 | 6.84 | 6.61 | 6.67 | -1.62% | 1,013,601 | 683,977,647 |
| 2024-11-13 | 6.76 | 6.84 | 6.66 | 6.78 | -0.44% | 1,231,207 | 830,429,524 |
| 2024-11-12 | 7 | 7.04 | 6.75 | 6.81 | -2.58% | 1,418,386 | 978,420,400 |
| 2024-11-11 | 7 | 7.05 | 6.9 | 6.99 | -0.57% | 1,342,051 | 934,263,822 |
| 2024-11-08 | 7.33 | 7.4 | 7 | 7.03 | -3.03% | 2,303,186 | 1,644,705,252 |
| 2024-11-07 | 6.74 | 7.31 | 6.71 | 7.25 | +6.15% | 3,103,412 | 2,188,276,499 |
| 2024-11-06 | 6.93 | 7.07 | 6.79 | 6.83 | -1.16% | 2,142,594 | 1,478,508,004 |
| 2024-11-05 | 6.67 | 6.92 | 6.57 | 6.91 | +4.07% | 2,607,384 | 1,775,681,925 |
| 2024-11-04 | 6.54 | 6.64 | 6.48 | 6.64 | +3.43% | 1,473,775 | 968,486,566 |
| 2024-11-01 | 6.53 | 6.59 | 6.41 | 6.42 | -1.83% | 1,473,884 | 957,575,048 |
| 2024-10-31 | 6.39 | 6.66 | 6.35 | 6.54 | +1.08% | 2,081,680 | 1,362,346,628 |
| 2024-10-30 | 6.43 | 6.54 | 6.37 | 6.47 | -0.77% | 1,692,497 | 1,089,366,963 |
| 2024-10-29 | 6.44 | 6.88 | 6.33 | 6.52 | +1.72% | 2,357,294 | 1,539,960,742 |
| 2024-10-28 | 6.38 | 6.42 | 6.36 | 6.41 | 0% | 667,426 | 426,309,961 |
| 2024-10-25 | 6.34 | 6.45 | 6.33 | 6.41 | +1.1% | 845,272 | 540,555,845 |
| 2024-10-24 | 6.34 | 6.38 | 6.28 | 6.34 | -0.47% | 771,906 | 488,132,073 |
| 2024-10-23 | 6.38 | 6.48 | 6.33 | 6.37 | 0% | 1,052,285 | 674,093,442 |
| 2024-10-22 | 6.35 | 6.4 | 6.31 | 6.37 | +0.16% | 805,768 | 511,767,012 |
| 2024-10-21 | 6.4 | 6.42 | 6.29 | 6.36 | -1.7% | 1,370,071 | 871,545,483 |
| 2024-10-18 | 6.16 | 6.71 | 6.09 | 6.47 | +5.03% | 2,165,573 | 1,379,669,002 |
| 2024-10-17 | 6.2 | 6.32 | 6.14 | 6.16 | -0.32% | 1,202,076 | 749,975,773 |
| 2024-10-16 | 6.09 | 6.29 | 6.07 | 6.18 | +0.32% | 1,051,032 | 648,721,455 |
| 2024-10-15 | 6.28 | 6.34 | 6.16 | 6.16 | -2.53% | 924,098 | 578,107,154 |
| 2024-10-14 | 6.36 | 6.38 | 6.12 | 6.32 | -0.16% | 1,536,412 | 962,492,832 |
| 2024-10-11 | 6.4 | 6.53 | 6.25 | 6.33 | -3.06% | 1,742,757 | 1,114,534,270 |
| 2024-10-10 | 6.76 | 6.94 | 6.41 | 6.53 | -3.26% | 2,441,332 | 1,608,419,512 |
| 2024-10-09 | 7.3 | 7.49 | 6.75 | 6.75 | -10% | 4,594,553 | 3,248,325,504 |
| 2024-10-08 | 7.5 | 7.5 | 7.06 | 7.5 | +9.97% | 3,768,285 | 2,796,939,289 |
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：