股票概览
5.85
+0.69%
+0.04
5.83
开盘价
5.88
最高价
5.79
最低价
432,770
成交量
数据更新至: 2025-03-25
技术指标
5.85
MA5 (5日均线)
5.85
MA10 (10日均线)
5.85
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 | 5.83 | 5.88 | 5.79 | 5.85 | +0.69% | 432,770 | 253,138,247 |
| 2025-03-24 | 5.84 | 5.9 | 5.78 | 5.81 | -0.34% | 615,502 | 358,491,311 |
| 2025-03-21 | 5.87 | 5.95 | 5.83 | 5.83 | -0.85% | 944,041 | 555,990,362 |
| 2025-03-20 | 5.88 | 5.92 | 5.86 | 5.88 | 0% | 602,415 | 354,989,932 |
| 2025-03-19 | 5.89 | 5.9 | 5.86 | 5.88 | -0.17% | 471,807 | 277,244,590 |
| 2025-03-18 | 5.92 | 5.94 | 5.87 | 5.89 | -0.17% | 474,919 | 279,871,266 |
| 2025-03-17 | 5.9 | 5.95 | 5.88 | 5.9 | +0.17% | 733,176 | 433,910,510 |
| 2025-03-14 | 5.78 | 5.9 | 5.77 | 5.89 | +2.08% | 1,165,973 | 683,072,110 |
| 2025-03-13 | 5.76 | 5.81 | 5.75 | 5.77 | -0.17% | 619,201 | 357,945,977 |
| 2025-03-12 | 5.78 | 5.81 | 5.75 | 5.78 | -0.17% | 618,886 | 357,697,139 |
| 2025-03-11 | 5.73 | 5.79 | 5.71 | 5.79 | +0.35% | 584,325 | 335,660,720 |
| 2025-03-10 | 5.82 | 5.83 | 5.75 | 5.77 | -0.86% | 878,447 | 507,770,053 |
| 2025-03-07 | 5.87 | 5.87 | 5.82 | 5.82 | -1.02% | 621,093 | 362,987,393 |
| 2025-03-06 | 5.86 | 5.9 | 5.81 | 5.88 | +0.51% | 804,630 | 471,146,937 |
| 2025-03-05 | 5.85 | 5.87 | 5.8 | 5.85 | 0% | 657,106 | 383,246,466 |
| 2025-03-04 | 5.88 | 5.88 | 5.81 | 5.85 | -0.51% | 733,235 | 427,896,354 |
| 2025-03-03 | 5.9 | 5.96 | 5.86 | 5.88 | -0.51% | 800,876 | 473,218,617 |
| 2025-02-28 | 5.92 | 5.99 | 5.89 | 5.91 | -0.34% | 1,270,328 | 755,431,137 |
| 2025-02-27 | 5.92 | 5.95 | 5.88 | 5.93 | +0.17% | 675,358 | 398,922,983 |
| 2025-02-26 | 5.86 | 5.98 | 5.86 | 5.92 | +1.02% | 866,365 | 513,113,095 |
| 2025-02-25 | 5.92 | 5.94 | 5.85 | 5.86 | -1.68% | 834,642 | 491,975,293 |
| 2025-02-24 | 5.81 | 6.02 | 5.79 | 5.96 | +2.58% | 1,685,769 | 999,507,927 |
| 2025-02-21 | 5.82 | 5.84 | 5.78 | 5.81 | -0.17% | 771,109 | 448,061,550 |
| 2025-02-20 | 5.91 | 5.92 | 5.8 | 5.82 | -1.85% | 1,022,551 | 596,167,634 |
| 2025-02-19 | 5.89 | 5.96 | 5.88 | 5.93 | +0.51% | 713,271 | 422,507,130 |
| 2025-02-18 | 5.95 | 5.98 | 5.9 | 5.9 | -1.01% | 768,869 | 456,597,965 |
| 2025-02-17 | 5.97 | 5.99 | 5.92 | 5.96 | -0.17% | 676,864 | 402,614,991 |
| 2025-02-14 | 5.96 | 5.99 | 5.9 | 5.97 | +0.34% | 600,298 | 356,809,215 |
| 2025-02-13 | 5.92 | 6.01 | 5.91 | 5.95 | +0.34% | 953,890 | 569,270,272 |
| 2025-02-12 | 5.9 | 5.93 | 5.86 | 5.93 | +0.34% | 606,378 | 357,789,159 |
| 2025-02-11 | 5.97 | 5.98 | 5.88 | 5.91 | -0.84% | 593,964 | 350,993,873 |
| 2025-02-10 | 5.92 | 5.99 | 5.92 | 5.96 | +0.51% | 741,440 | 442,129,318 |
| 2025-02-07 | 5.88 | 5.98 | 5.84 | 5.93 | +0.85% | 1,085,490 | 640,827,176 |
| 2025-02-06 | 5.81 | 5.88 | 5.79 | 5.88 | +1.03% | 632,018 | 368,625,507 |
| 2025-02-05 | 5.93 | 5.94 | 5.8 | 5.82 | -1.69% | 784,760 | 458,056,671 |
| 2025-01-27 | 5.9 | 5.96 | 5.9 | 5.92 | +0.34% | 537,266 | 318,585,438 |
| 2025-01-24 | 5.87 | 5.92 | 5.84 | 5.9 | +0.68% | 466,776 | 274,668,067 |
| 2025-01-23 | 5.84 | 5.94 | 5.84 | 5.86 | +1.03% | 631,214 | 371,708,077 |
| 2025-01-22 | 5.88 | 5.88 | 5.77 | 5.8 | -1.36% | 525,619 | 305,117,402 |
| 2025-01-21 | 5.93 | 5.96 | 5.87 | 5.88 | -0.84% | 445,601 | 263,035,796 |
| 2025-01-20 | 5.98 | 6 | 5.91 | 5.93 | 0% | 465,259 | 276,947,759 |
| 2025-01-17 | 5.92 | 5.96 | 5.85 | 5.93 | +0.34% | 482,686 | 286,070,366 |
| 2025-01-16 | 5.91 | 5.99 | 5.89 | 5.91 | +0.17% | 543,850 | 323,106,836 |
| 2025-01-15 | 5.92 | 5.95 | 5.89 | 5.9 | -0.51% | 458,710 | 271,026,586 |
| 2025-01-14 | 5.82 | 5.95 | 5.81 | 5.93 | +2.07% | 632,250 | 372,585,234 |
| 2025-01-13 | 5.77 | 5.85 | 5.73 | 5.81 | 0% | 489,777 | 283,907,668 |
| 2025-01-10 | 5.93 | 5.93 | 5.81 | 5.81 | -1.69% | 551,662 | 322,849,055 |
| 2025-01-09 | 5.96 | 5.99 | 5.89 | 5.91 | -1.01% | 486,569 | 288,414,126 |
| 2025-01-08 | 6 | 6.01 | 5.87 | 5.97 | -0.83% | 809,155 | 480,579,947 |
| 2025-01-07 | 6.02 | 6.06 | 5.95 | 6.02 | -0.17% | 600,501 | 359,904,258 |
| 2025-01-06 | 6.04 | 6.07 | 5.92 | 6.03 | 0% | 756,112 | 453,257,453 |
| 2025-01-03 | 6.12 | 6.16 | 6.02 | 6.03 | -1.15% | 869,325 | 528,871,243 |
| 2025-01-02 | 6.4 | 6.42 | 6.05 | 6.1 | -4.54% | 1,425,057 | 883,796,226 |
| 2024-12-31 | 6.51 | 6.52 | 6.39 | 6.39 | -1.99% | 827,140 | 534,501,573 |
| 2024-12-30 | 6.49 | 6.56 | 6.46 | 6.52 | +0.31% | 726,964 | 473,291,063 |
| 2024-12-27 | 6.44 | 6.5 | 6.42 | 6.5 | +0.93% | 681,815 | 440,866,275 |
| 2024-12-26 | 6.53 | 6.53 | 6.42 | 6.44 | -1.38% | 711,084 | 458,588,802 |
| 2024-12-25 | 6.53 | 6.56 | 6.48 | 6.53 | +0.46% | 837,208 | 546,047,725 |
| 2024-12-24 | 6.46 | 6.53 | 6.45 | 6.5 | +0.93% | 800,366 | 520,015,103 |
| 2024-12-23 | 6.37 | 6.52 | 6.36 | 6.44 | +1.26% | 1,258,997 | 813,604,807 |
| 2024-12-20 | 6.45 | 6.47 | 6.35 | 6.36 | -1.4% | 711,767 | 453,978,389 |
| 2024-12-19 | 6.37 | 6.45 | 6.31 | 6.45 | +0.62% | 815,801 | 521,890,721 |
| 2024-12-18 | 6.47 | 6.57 | 6.4 | 6.41 | +0.94% | 1,332,564 | 863,008,690 |
| 2024-12-17 | 6.38 | 6.43 | 6.34 | 6.35 | -0.47% | 701,073 | 447,233,537 |
| 2024-12-16 | 6.43 | 6.47 | 6.36 | 6.38 | -0.62% | 789,036 | 504,360,576 |
| 2024-12-13 | 6.58 | 6.59 | 6.41 | 6.42 | -2.87% | 1,246,410 | 806,761,997 |
| 2024-12-12 | 6.58 | 6.62 | 6.51 | 6.61 | +0.61% | 771,866 | 506,647,899 |
| 2024-12-11 | 6.59 | 6.64 | 6.55 | 6.57 | -0.3% | 815,875 | 537,305,588 |
| 2024-12-10 | 6.76 | 6.8 | 6.58 | 6.59 | -0.3% | 1,249,824 | 834,098,976 |
| 2024-12-09 | 6.67 | 6.67 | 6.57 | 6.61 | -0.6% | 701,286 | 464,267,152 |
| 2024-12-06 | 6.59 | 6.67 | 6.58 | 6.65 | +1.06% | 797,917 | 529,546,451 |
| 2024-12-05 | 6.57 | 6.66 | 6.56 | 6.58 | -0.45% | 599,659 | 395,248,113 |
| 2024-12-04 | 6.62 | 6.64 | 6.53 | 6.61 | -0.3% | 805,624 | 530,721,808 |
| 2024-12-03 | 6.5 | 6.67 | 6.47 | 6.63 | +1.84% | 1,141,341 | 751,524,334 |
| 2024-12-02 | 6.41 | 6.54 | 6.39 | 6.51 | +1.56% | 965,338 | 624,094,572 |
| 2024-11-29 | 6.39 | 6.47 | 6.37 | 6.41 | +0.31% | 787,130 | 505,645,115 |
| 2024-11-28 | 6.41 | 6.46 | 6.35 | 6.39 | -0.31% | 741,978 | 475,295,368 |
| 2024-11-27 | 6.37 | 6.42 | 6.25 | 6.41 | +0.47% | 833,544 | 528,040,338 |
| 2024-11-26 | 6.37 | 6.4 | 6.33 | 6.38 | +0.16% | 656,357 | 418,010,120 |
| 2024-11-25 | 6.47 | 6.5 | 6.34 | 6.37 | -1.39% | 937,460 | 602,193,637 |
| 2024-11-22 | 6.68 | 6.7 | 6.46 | 6.46 | -3.15% | 1,249,330 | 822,006,769 |
| 2024-11-21 | 6.7 | 6.75 | 6.62 | 6.67 | -0.74% | 1,116,327 | 743,700,648 |
| 2024-11-20 | 6.72 | 6.79 | 6.67 | 6.72 | -0.44% | 1,131,086 | 758,820,660 |
| 2024-11-19 | 6.87 | 6.92 | 6.65 | 6.75 | -3.57% | 2,665,416 | 1,804,463,504 |
| 2024-11-18 | 6.86 | 7.2 | 6.78 | 7 | +6.54% | 4,972,543 | 3,493,077,705 |
| 2024-11-15 | 6.61 | 6.71 | 6.57 | 6.57 | -0.9% | 972,564 | 646,380,093 |
| 2024-11-14 | 6.69 | 6.77 | 6.62 | 6.63 | -1.34% | 744,485 | 498,267,207 |
| 2024-11-13 | 6.62 | 6.83 | 6.61 | 6.72 | +1.2% | 1,124,657 | 757,488,399 |
| 2024-11-12 | 6.73 | 6.8 | 6.63 | 6.64 | -1.48% | 1,059,648 | 711,911,130 |
| 2024-11-11 | 6.79 | 6.84 | 6.63 | 6.74 | -0.88% | 1,201,610 | 806,738,826 |
| 2024-11-08 | 7 | 7.02 | 6.77 | 6.8 | -2.02% | 1,743,157 | 1,193,856,364 |
| 2024-11-07 | 6.7 | 6.96 | 6.69 | 6.94 | +3.12% | 2,126,699 | 1,458,930,139 |
| 2024-11-06 | 6.67 | 6.79 | 6.64 | 6.73 | +0.45% | 1,546,486 | 1,037,617,205 |
| 2024-11-05 | 6.57 | 6.71 | 6.56 | 6.7 | +1.52% | 1,393,904 | 926,889,709 |
| 2024-11-04 | 6.54 | 6.6 | 6.46 | 6.6 | +0.92% | 999,292 | 653,861,199 |
| 2024-11-01 | 6.41 | 6.72 | 6.39 | 6.54 | +2.03% | 2,171,491 | 1,428,193,906 |
| 2024-10-31 | 6.36 | 6.46 | 6.32 | 6.41 | +0.31% | 946,299 | 605,061,881 |
| 2024-10-30 | 6.45 | 6.53 | 6.36 | 6.39 | -1.08% | 860,437 | 552,775,159 |
| 2024-10-29 | 6.56 | 6.58 | 6.45 | 6.46 | -1.37% | 823,892 | 535,297,806 |
| 2024-10-28 | 6.51 | 6.58 | 6.41 | 6.55 | -0.15% | 1,041,603 | 676,918,407 |
| 2024-10-25 | 6.57 | 6.61 | 6.53 | 6.56 | -0.15% | 799,005 | 524,470,426 |
| 2024-10-24 | 6.65 | 6.67 | 6.52 | 6.57 | -1.94% | 913,499 | 601,160,545 |
| 2024-10-23 | 6.64 | 6.83 | 6.63 | 6.7 | +0.9% | 1,618,075 | 1,084,852,812 |
| 2024-10-22 | 6.65 | 6.68 | 6.58 | 6.64 | -0.6% | 913,471 | 604,702,442 |
| 2024-10-21 | 6.62 | 6.7 | 6.5 | 6.68 | +1.67% | 1,789,821 | 1,183,682,476 |
| 2024-10-18 | 6.42 | 6.67 | 6.31 | 6.57 | +2.02% | 1,801,713 | 1,166,977,632 |
| 2024-10-17 | 6.58 | 6.68 | 6.43 | 6.44 | -2.13% | 1,398,638 | 915,124,396 |
| 2024-10-16 | 6.48 | 6.68 | 6.48 | 6.58 | +0.77% | 1,497,024 | 986,550,038 |
| 2024-10-15 | 6.62 | 6.8 | 6.5 | 6.53 | -2.68% | 1,816,737 | 1,208,625,243 |
| 2024-10-14 | 6.68 | 6.89 | 6.6 | 6.71 | +1.82% | 2,824,070 | 1,903,132,396 |
| 2024-10-11 | 6.86 | 6.86 | 6.55 | 6.59 | -3.94% | 3,601,141 | 2,411,600,102 |
| 2024-10-10 | 6.3 | 6.86 | 6.3 | 6.86 | +9.94% | 4,345,114 | 2,915,834,145 |
| 2024-10-09 | 6.77 | 6.77 | 6.23 | 6.24 | -9.04% | 2,886,334 | 1,866,675,899 |
| 2024-10-08 | 7.23 | 7.23 | 6.64 | 6.86 | +4.41% | 4,244,088 | 2,954,985,114 |
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：