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 |
| 2024-12-31 | 5.79 | 5.81 | 5.58 | 5.61 | -2.94% | 234,249 | 133,050,232 |
| 2024-12-30 | 5.83 | 5.86 | 5.77 | 5.78 | -1.2% | 172,674 | 100,043,248 |
| 2024-12-27 | 5.8 | 5.9 | 5.77 | 5.85 | +0.69% | 174,568 | 102,261,292 |
| 2024-12-26 | 5.83 | 5.87 | 5.74 | 5.81 | -0.68% | 255,668 | 148,147,123 |
| 2024-12-25 | 5.9 | 5.92 | 5.7 | 5.85 | -0.85% | 269,596 | 156,304,999 |
| 2024-12-24 | 5.88 | 5.94 | 5.85 | 5.9 | +0.34% | 172,914 | 101,887,098 |
| 2024-12-23 | 5.98 | 6.04 | 5.88 | 5.88 | -1.67% | 191,822 | 113,751,479 |
| 2024-12-20 | 5.97 | 6 | 5.95 | 5.98 | 0% | 147,955 | 88,503,965 |
| 2024-12-19 | 5.95 | 6 | 5.87 | 5.98 | 0% | 223,494 | 132,416,488 |
| 2024-12-18 | 6.01 | 6.06 | 5.97 | 5.98 | -0.5% | 200,890 | 120,693,950 |
| 2024-12-17 | 6.09 | 6.09 | 5.98 | 6.01 | -1.31% | 258,234 | 155,434,638 |
| 2024-12-16 | 6.22 | 6.25 | 6.05 | 6.09 | -2.09% | 302,489 | 185,421,766 |
| 2024-12-13 | 6.45 | 6.45 | 6.22 | 6.22 | -3.72% | 415,682 | 261,350,073 |
| 2024-12-12 | 6.38 | 6.51 | 6.28 | 6.46 | +1.41% | 491,974 | 315,537,936 |
| 2024-12-11 | 6.35 | 6.4 | 6.29 | 6.37 | +0.31% | 403,614 | 256,522,965 |
| 2024-12-10 | 6.33 | 6.53 | 6.29 | 6.35 | +3.59% | 995,874 | 637,957,212 |
| 2024-12-09 | 6.05 | 6.24 | 6.03 | 6.13 | +1.32% | 457,870 | 281,434,629 |
| 2024-12-06 | 5.98 | 6.06 | 5.93 | 6.05 | +1.17% | 280,667 | 168,941,221 |
| 2024-12-05 | 5.93 | 5.99 | 5.92 | 5.98 | +0.5% | 155,254 | 92,480,198 |
| 2024-12-04 | 6.09 | 6.09 | 5.93 | 5.95 | -2.62% | 375,304 | 225,290,711 |
| 2024-12-03 | 6.08 | 6.13 | 6.04 | 6.11 | +0.49% | 319,871 | 194,591,987 |
| 2024-12-02 | 6.06 | 6.12 | 6.01 | 6.08 | +0.33% | 348,408 | 211,770,129 |
| 2024-11-29 | 5.98 | 6.1 | 5.97 | 6.06 | +1.17% | 259,102 | 156,576,034 |
| 2024-11-28 | 6.02 | 6.07 | 5.98 | 5.99 | -0.66% | 236,006 | 142,409,497 |
| 2024-11-27 | 5.95 | 6.03 | 5.85 | 6.03 | +1.01% | 254,183 | 150,896,507 |
| 2024-11-26 | 5.92 | 6 | 5.89 | 5.97 | +0.51% | 253,319 | 150,490,011 |
| 2024-11-25 | 5.95 | 6.02 | 5.88 | 5.94 | -0.5% | 297,448 | 176,647,438 |
| 2024-11-22 | 6.16 | 6.17 | 5.96 | 5.97 | -3.24% | 335,990 | 204,070,072 |
| 2024-11-21 | 6.14 | 6.19 | 6.13 | 6.17 | +0.49% | 248,761 | 153,288,426 |
| 2024-11-20 | 6.16 | 6.19 | 6.09 | 6.14 | -0.16% | 291,140 | 178,569,456 |
| 2024-11-19 | 6.07 | 6.16 | 6.03 | 6.15 | +1.49% | 297,274 | 180,896,675 |
| 2024-11-18 | 6.12 | 6.24 | 6.03 | 6.06 | -0.66% | 387,777 | 238,086,382 |
| 2024-11-15 | 6.25 | 6.32 | 6.08 | 6.1 | -2.87% | 460,376 | 285,088,354 |
| 2024-11-14 | 6.53 | 6.53 | 6.27 | 6.28 | -3.38% | 509,656 | 325,125,212 |
| 2024-11-13 | 6.55 | 6.59 | 6.44 | 6.5 | -1.52% | 476,908 | 309,627,939 |
| 2024-11-12 | 6.65 | 6.73 | 6.54 | 6.6 | -0.75% | 537,651 | 357,529,073 |
| 2024-11-11 | 6.57 | 6.67 | 6.52 | 6.65 | +0.61% | 469,158 | 310,668,952 |
| 2024-11-08 | 6.8 | 6.84 | 6.58 | 6.61 | -2.22% | 852,575 | 566,908,538 |
| 2024-11-07 | 6.65 | 6.77 | 6.44 | 6.76 | -0.15% | 885,502 | 587,651,651 |
| 2024-11-06 | 6.9 | 7.05 | 6.72 | 6.77 | +2.42% | 1,334,861 | 914,250,762 |
| 2024-11-05 | 6.61 | 6.68 | 6.48 | 6.61 | -0.45% | 1,068,424 | 704,063,021 |
| 2024-11-04 | 6.69 | 6.76 | 6.57 | 6.64 | -1.04% | 511,989 | 339,531,504 |
| 2024-11-01 | 7.02 | 7.07 | 6.67 | 6.71 | -4.96% | 697,080 | 474,769,257 |
| 2024-10-31 | 6.78 | 7.13 | 6.66 | 7.06 | +4.28% | 1,084,044 | 756,746,233 |
| 2024-10-30 | 6.47 | 7.07 | 6.47 | 6.77 | +0.15% | 1,240,270 | 840,748,275 |
| 2024-10-29 | 7.23 | 7.76 | 6.74 | 6.76 | -4.25% | 1,999,556 | 1,440,600,085 |
| 2024-10-28 | 6.57 | 7.08 | 6.5 | 7.06 | +7.46% | 1,596,686 | 1,088,569,405 |
| 2024-10-25 | 6.04 | 6.65 | 6.03 | 6.57 | +8.6% | 1,459,188 | 937,929,896 |
| 2024-10-24 | 6.09 | 6.09 | 5.97 | 6.05 | -0.82% | 463,848 | 279,189,501 |
| 2024-10-23 | 6.01 | 6.19 | 5.98 | 6.1 | +1.16% | 689,769 | 420,170,309 |
| 2024-10-22 | 5.94 | 6.04 | 5.9 | 6.03 | +1.34% | 462,607 | 276,488,537 |
| 2024-10-21 | 5.95 | 6.02 | 5.9 | 5.95 | +0.17% | 540,119 | 321,799,593 |
| 2024-10-18 | 5.83 | 6.06 | 5.7 | 5.94 | +1.37% | 658,890 | 386,943,695 |
| 2024-10-17 | 6.16 | 6.16 | 5.86 | 5.86 | -3.46% | 591,343 | 353,121,275 |
| 2024-10-16 | 5.75 | 6.24 | 5.71 | 6.07 | +5.2% | 1,154,464 | 696,501,638 |
| 2024-10-15 | 5.84 | 5.93 | 5.77 | 5.77 | -2.04% | 453,180 | 265,031,128 |
| 2024-10-14 | 5.84 | 5.91 | 5.73 | 5.89 | +2.26% | 599,167 | 349,850,465 |
| 2024-10-11 | 5.93 | 5.97 | 5.68 | 5.76 | -4% | 596,593 | 347,477,292 |
| 2024-10-10 | 5.94 | 6.2 | 5.84 | 6 | -0.17% | 869,589 | 523,769,021 |
| 2024-10-09 | 6.47 | 6.48 | 6.01 | 6.01 | -10.03% | 1,152,544 | 713,857,614 |
| 2024-10-08 | 7.01 | 7.01 | 6.37 | 6.68 | +4.87% | 1,559,169 | 1,052,530,827 |
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：