股票概览
5.93
+0.17%
+0.01
5.91
开盘价
5.95
最高价
5.89
最低价
164,256
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
5.89
MA10 (10日均线)
5.83
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 | 5.91 | 5.95 | 5.89 | 5.93 | +0.17% | 164,256 | 97,381,523 |
| 2025-03-24 | 5.88 | 5.92 | 5.87 | 5.92 | +0.68% | 251,426 | 148,168,920 |
| 2025-03-21 | 5.91 | 5.94 | 5.84 | 5.88 | -0.51% | 344,557 | 203,186,298 |
| 2025-03-20 | 5.92 | 5.96 | 5.9 | 5.91 | -0.34% | 265,738 | 157,344,007 |
| 2025-03-19 | 5.91 | 5.93 | 5.87 | 5.93 | +0.51% | 268,679 | 158,680,374 |
| 2025-03-18 | 5.92 | 5.93 | 5.88 | 5.9 | -0.34% | 209,218 | 123,511,619 |
| 2025-03-17 | 5.89 | 5.94 | 5.88 | 5.92 | +0.51% | 328,418 | 194,357,741 |
| 2025-03-14 | 5.78 | 5.91 | 5.78 | 5.89 | +1.38% | 507,752 | 297,966,364 |
| 2025-03-13 | 5.79 | 5.82 | 5.78 | 5.81 | +0.35% | 270,462 | 156,839,166 |
| 2025-03-12 | 5.76 | 5.8 | 5.75 | 5.79 | +0.35% | 204,191 | 118,022,231 |
| 2025-03-11 | 5.73 | 5.78 | 5.73 | 5.77 | +0.17% | 188,178 | 108,243,957 |
| 2025-03-10 | 5.78 | 5.78 | 5.73 | 5.76 | -0.17% | 227,060 | 130,465,781 |
| 2025-03-07 | 5.8 | 5.81 | 5.76 | 5.77 | -0.69% | 218,716 | 126,432,127 |
| 2025-03-06 | 5.81 | 5.82 | 5.77 | 5.81 | -0.17% | 310,224 | 179,808,914 |
| 2025-03-05 | 5.77 | 5.83 | 5.75 | 5.82 | +1.04% | 396,197 | 229,771,390 |
| 2025-03-04 | 5.73 | 5.79 | 5.73 | 5.76 | +0.35% | 229,608 | 132,325,124 |
| 2025-03-03 | 5.74 | 5.77 | 5.73 | 5.74 | 0% | 240,146 | 138,017,270 |
| 2025-02-28 | 5.78 | 5.81 | 5.73 | 5.74 | -0.86% | 317,527 | 183,098,134 |
| 2025-02-27 | 5.78 | 5.8 | 5.76 | 5.79 | 0% | 241,510 | 139,585,969 |
| 2025-02-26 | 5.73 | 5.8 | 5.73 | 5.79 | +1.05% | 268,349 | 154,992,517 |
| 2025-02-25 | 5.78 | 5.79 | 5.72 | 5.73 | -1.04% | 300,000 | 172,556,348 |
| 2025-02-24 | 5.79 | 5.82 | 5.77 | 5.79 | -0.17% | 265,349 | 153,850,955 |
| 2025-02-21 | 5.83 | 5.84 | 5.77 | 5.8 | -0.51% | 359,258 | 208,262,659 |
| 2025-02-20 | 5.84 | 5.85 | 5.82 | 5.83 | -0.17% | 232,305 | 135,473,250 |
| 2025-02-19 | 5.86 | 5.89 | 5.83 | 5.84 | -0.51% | 360,623 | 211,229,769 |
| 2025-02-18 | 5.83 | 5.93 | 5.83 | 5.87 | +0.69% | 614,480 | 361,460,066 |
| 2025-02-17 | 5.85 | 5.86 | 5.81 | 5.83 | -0.34% | 280,771 | 163,763,752 |
| 2025-02-14 | 5.85 | 5.86 | 5.81 | 5.85 | 0% | 267,799 | 156,167,266 |
| 2025-02-13 | 5.85 | 5.88 | 5.84 | 5.85 | -0.17% | 297,545 | 174,344,607 |
| 2025-02-12 | 5.85 | 5.87 | 5.83 | 5.86 | +0.17% | 256,987 | 150,243,321 |
| 2025-02-11 | 5.85 | 5.87 | 5.84 | 5.85 | +0.17% | 294,346 | 172,316,893 |
| 2025-02-10 | 5.85 | 5.87 | 5.83 | 5.84 | 0% | 317,481 | 185,704,501 |
| 2025-02-07 | 5.82 | 5.87 | 5.8 | 5.84 | +0.17% | 393,493 | 229,984,116 |
| 2025-02-06 | 5.83 | 5.86 | 5.78 | 5.83 | -0.17% | 331,636 | 193,046,427 |
| 2025-02-05 | 5.92 | 5.93 | 5.81 | 5.84 | -1.02% | 359,455 | 210,379,355 |
| 2025-01-27 | 5.87 | 5.96 | 5.87 | 5.9 | +0.68% | 427,529 | 253,362,766 |
| 2025-01-24 | 5.83 | 5.88 | 5.79 | 5.86 | +0.51% | 323,845 | 188,950,451 |
| 2025-01-23 | 5.78 | 5.89 | 5.77 | 5.83 | +1.57% | 506,270 | 295,890,862 |
| 2025-01-22 | 5.81 | 5.82 | 5.7 | 5.74 | -1.2% | 310,697 | 178,541,036 |
| 2025-01-21 | 5.87 | 5.88 | 5.81 | 5.81 | -0.85% | 258,940 | 150,997,592 |
| 2025-01-20 | 5.88 | 5.9 | 5.83 | 5.86 | +0.34% | 247,254 | 145,077,179 |
| 2025-01-17 | 5.83 | 5.87 | 5.79 | 5.84 | 0% | 229,464 | 133,904,100 |
| 2025-01-16 | 5.8 | 5.88 | 5.79 | 5.84 | +1.21% | 457,432 | 267,016,698 |
| 2025-01-15 | 5.73 | 5.84 | 5.73 | 5.77 | +0.35% | 302,456 | 174,960,114 |
| 2025-01-14 | 5.66 | 5.76 | 5.64 | 5.75 | +1.77% | 333,706 | 190,835,821 |
| 2025-01-13 | 5.69 | 5.7 | 5.61 | 5.65 | -0.88% | 257,611 | 145,338,189 |
| 2025-01-10 | 5.79 | 5.82 | 5.7 | 5.7 | -1.55% | 296,139 | 170,281,364 |
| 2025-01-09 | 5.83 | 5.84 | 5.78 | 5.79 | -1.03% | 183,541 | 106,566,128 |
| 2025-01-08 | 5.85 | 5.89 | 5.76 | 5.85 | -0.17% | 373,189 | 217,348,252 |
| 2025-01-07 | 5.8 | 5.87 | 5.79 | 5.86 | +0.69% | 297,093 | 173,514,248 |
| 2025-01-06 | 5.77 | 5.83 | 5.71 | 5.82 | +0.87% | 431,863 | 249,771,253 |
| 2025-01-03 | 5.84 | 5.89 | 5.76 | 5.77 | -0.86% | 455,978 | 265,114,829 |
| 2025-01-02 | 6.01 | 6.05 | 5.78 | 5.82 | -3% | 671,940 | 397,985,677 |
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：