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 |
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：