股票概览
5.9
-1.99%
-0.12
5.97
开盘价
5.98
最高价
5.86
最低价
164,499
成交量
数据更新至: 2025-03-25
技术指标
5.93
MA5 (5日均线)
5.91
MA10 (10日均线)
5.88
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 | 5.97 | 5.98 | 5.86 | 5.9 | -1.99% | 164,499 | 97,243,460 |
| 2025-03-24 | 5.9 | 6.05 | 5.83 | 6.02 | +2.56% | 325,169 | 193,425,135 |
| 2025-03-21 | 5.91 | 5.95 | 5.85 | 5.87 | -0.68% | 118,479 | 69,883,357 |
| 2025-03-20 | 5.96 | 5.99 | 5.9 | 5.91 | -0.84% | 124,883 | 74,120,060 |
| 2025-03-19 | 6.03 | 6.06 | 5.93 | 5.96 | -1.65% | 162,046 | 96,702,708 |
| 2025-03-18 | 6.08 | 6.09 | 5.99 | 6.06 | -0.33% | 231,653 | 139,638,582 |
| 2025-03-17 | 5.79 | 6.15 | 5.79 | 6.08 | +5.01% | 676,554 | 409,496,110 |
| 2025-03-14 | 5.73 | 5.8 | 5.7 | 5.79 | +1.4% | 145,791 | 84,042,950 |
| 2025-03-13 | 5.76 | 5.77 | 5.68 | 5.71 | -0.87% | 115,072 | 65,774,502 |
| 2025-03-12 | 5.83 | 5.85 | 5.74 | 5.76 | -1.2% | 155,661 | 89,774,193 |
| 2025-03-11 | 5.82 | 5.84 | 5.78 | 5.83 | -0.68% | 127,971 | 74,325,232 |
| 2025-03-10 | 5.88 | 5.9 | 5.8 | 5.87 | -0.51% | 182,173 | 106,436,526 |
| 2025-03-07 | 5.8 | 5.95 | 5.8 | 5.9 | +1.2% | 229,822 | 135,517,793 |
| 2025-03-06 | 5.8 | 5.88 | 5.78 | 5.83 | +0.52% | 188,190 | 109,705,313 |
| 2025-03-05 | 5.87 | 5.87 | 5.74 | 5.8 | -1.36% | 180,188 | 104,356,194 |
| 2025-03-04 | 5.88 | 5.9 | 5.82 | 5.88 | -0.34% | 146,460 | 85,890,151 |
| 2025-03-03 | 5.84 | 5.96 | 5.81 | 5.9 | +1.2% | 212,013 | 125,223,353 |
| 2025-02-28 | 5.9 | 5.97 | 5.81 | 5.83 | -1.52% | 257,565 | 151,845,121 |
| 2025-02-27 | 5.86 | 5.94 | 5.81 | 5.92 | +1.2% | 308,003 | 180,991,259 |
| 2025-02-26 | 5.71 | 5.87 | 5.71 | 5.85 | +2.63% | 295,644 | 172,266,254 |
| 2025-02-25 | 5.72 | 5.76 | 5.66 | 5.7 | -0.7% | 173,035 | 98,905,303 |
| 2025-02-24 | 5.65 | 5.76 | 5.63 | 5.74 | +1.59% | 266,956 | 152,809,655 |
| 2025-02-21 | 5.63 | 5.7 | 5.61 | 5.65 | +0.36% | 233,238 | 131,653,573 |
| 2025-02-20 | 5.65 | 5.66 | 5.59 | 5.63 | -0.53% | 179,536 | 100,943,499 |
| 2025-02-19 | 5.57 | 5.72 | 5.57 | 5.66 | +1.25% | 197,660 | 111,650,401 |
| 2025-02-18 | 5.62 | 5.68 | 5.57 | 5.59 | -0.71% | 190,432 | 107,027,956 |
| 2025-02-17 | 5.66 | 5.69 | 5.56 | 5.63 | -1.05% | 287,791 | 161,562,053 |
| 2025-02-14 | 5.75 | 5.79 | 5.66 | 5.69 | -1.04% | 194,014 | 110,562,221 |
| 2025-02-13 | 5.8 | 5.86 | 5.74 | 5.75 | -0.69% | 159,217 | 92,420,936 |
| 2025-02-12 | 5.75 | 5.8 | 5.72 | 5.79 | +0.35% | 132,340 | 76,235,308 |
| 2025-02-11 | 5.89 | 5.89 | 5.74 | 5.77 | -2.04% | 189,354 | 109,646,067 |
| 2025-02-10 | 5.96 | 5.96 | 5.86 | 5.89 | -1.34% | 200,952 | 118,463,674 |
| 2025-02-07 | 5.7 | 5.97 | 5.7 | 5.97 | +3.83% | 396,571 | 233,410,337 |
| 2025-02-06 | 5.61 | 5.75 | 5.53 | 5.75 | +1.95% | 206,354 | 116,769,658 |
| 2025-02-05 | 5.73 | 5.75 | 5.6 | 5.64 | -1.23% | 129,561 | 73,279,095 |
| 2025-01-27 | 5.65 | 5.76 | 5.65 | 5.71 | +1.24% | 189,143 | 108,176,289 |
| 2025-01-24 | 5.59 | 5.66 | 5.58 | 5.64 | +0.71% | 142,084 | 80,135,130 |
| 2025-01-23 | 5.66 | 5.72 | 5.6 | 5.6 | 0% | 144,164 | 81,611,254 |
| 2025-01-22 | 5.72 | 5.73 | 5.57 | 5.6 | -2.27% | 159,607 | 89,699,820 |
| 2025-01-21 | 5.7 | 5.8 | 5.6 | 5.73 | +0.53% | 222,043 | 126,720,055 |
| 2025-01-20 | 5.77 | 5.82 | 5.68 | 5.7 | -1.04% | 206,675 | 118,726,964 |
| 2025-01-17 | 5.74 | 5.82 | 5.57 | 5.76 | -2.04% | 421,957 | 240,488,501 |
| 2025-01-16 | 5.73 | 5.93 | 5.68 | 5.88 | +2.08% | 427,945 | 250,408,345 |
| 2025-01-15 | 5.49 | 5.78 | 5.4 | 5.76 | +5.11% | 466,332 | 262,327,008 |
| 2025-01-14 | 5.33 | 5.49 | 5.33 | 5.48 | +2.81% | 158,535 | 85,884,362 |
| 2025-01-13 | 5.29 | 5.37 | 5.22 | 5.33 | +0.57% | 110,665 | 58,760,435 |
| 2025-01-10 | 5.45 | 5.47 | 5.3 | 5.3 | -2.93% | 156,407 | 84,083,083 |
| 2025-01-09 | 5.48 | 5.49 | 5.44 | 5.46 | -0.55% | 103,119 | 56,352,866 |
| 2025-01-08 | 5.54 | 5.55 | 5.38 | 5.49 | -0.72% | 158,531 | 86,456,243 |
| 2025-01-07 | 5.56 | 5.59 | 5.46 | 5.53 | -0.54% | 180,480 | 99,616,719 |
| 2025-01-06 | 5.45 | 5.59 | 5.38 | 5.56 | +2.21% | 232,186 | 128,195,756 |
| 2025-01-03 | 5.6 | 5.63 | 5.42 | 5.44 | -1.98% | 194,310 | 107,288,839 |
| 2025-01-02 | 5.58 | 5.7 | 5.5 | 5.55 | -1.07% | 216,943 | 121,632,125 |
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：